abrdn Global Corp Bd Scrnd Trckr B Acc (0P0001BL37.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| 13 Jun 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 12 Jun 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
| 11 Jun 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
| 10 Jun 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | - |
| 07 Jun 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
| 06 Jun 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
| 05 Jun 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 04 Jun 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
| 03 Jun 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
| 31 May 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
| 30 May 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
| 29 May 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
| 28 May 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
| 24 May 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
| 23 May 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
| 22 May 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
| 21 May 2024 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | - |
| 20 May 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 17 May 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
| 16 May 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
| 15 May 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | - |
| 14 May 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| 13 May 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
| 10 May 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
| 09 May 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
| 08 May 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 07 May 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| 03 May 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
| 02 May 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
| 01 May 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
| 30 Apr 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
| 29 Apr 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
| 26 Apr 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| 25 Apr 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
| 24 Apr 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
| 23 Apr 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
| 22 Apr 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| 19 Apr 2024 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | - |
| 18 Apr 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | - |
| 17 Apr 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
| 16 Apr 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| 15 Apr 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
| 12 Apr 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
| 11 Apr 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
| 10 Apr 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
| 09 Apr 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
| 08 Apr 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
| 05 Apr 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 04 Apr 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| 03 Apr 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
| 02 Apr 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
| 02 Apr 2024 | 0.008816 Dividend | |||||
| 01 Apr 2024 | 0.00869 Dividend | |||||
| 28 Mar 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.40 | - |
| 27 Mar 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.32 | - |
| 26 Mar 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.30 | - |
| 25 Mar 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.31 | - |
| 22 Mar 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.26 | - |
| 21 Mar 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.21 | - |
| 20 Mar 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.92 | - |
| 19 Mar 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.74 | - |
| 18 Mar 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.75 | - |
| 15 Mar 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.81 | - |
| 14 Mar 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.20 | - |
| 13 Mar 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.26 | - |
| 12 Mar 2024 | 103.49 | 103.49 | 103.49 | 103.49 | 103.47 | - |
| 11 Mar 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.50 | - |
| 08 Mar 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.44 | - |
| 07 Mar 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.20 | - |
| 06 Mar 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.82 | - |
| 05 Mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.78 | - |
| 04 Mar 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.58 | - |
| 01 Mar 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.42 | - |
| 29 Feb 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.01 | - |
| 28 Feb 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.27 | - |
| 27 Feb 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.36 | - |
| 26 Feb 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.62 | - |
| 23 Feb 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.21 | - |
| 22 Feb 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.23 | - |
| 21 Feb 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.39 | - |
| 20 Feb 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.25 | - |
| 19 Feb 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.19 | - |
| 16 Feb 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.20 | - |
| 15 Feb 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.35 | - |
| 14 Feb 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.92 | - |
| 13 Feb 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.49 | - |
| 12 Feb 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.53 | - |
| 09 Feb 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.51 | - |
| 08 Feb 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.68 | - |
| 07 Feb 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.86 | - |
| 06 Feb 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.59 | - |
| 05 Feb 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.93 | - |
| 02 Feb 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.78 | - |
| 01 Feb 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.52 | - |
| 31 Jan 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.24 | - |
| 30 Jan 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.15 | - |
| 29 Jan 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.02 | - |
| 26 Jan 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.87 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.