abrdn Global Corp Bd Scrnd Trckr X Acc (0P0001G2PS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
| 16 May 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
| 15 May 2024 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | - |
| 14 May 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| 13 May 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
| 10 May 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 09 May 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
| 08 May 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
| 07 May 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
| 03 May 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | - |
| 02 May 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | - |
| 01 May 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
| 30 Apr 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
| 29 Apr 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| 26 Apr 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
| 25 Apr 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
| 24 Apr 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
| 23 Apr 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
| 22 Apr 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
| 19 Apr 2024 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | - |
| 18 Apr 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
| 17 Apr 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
| 16 Apr 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
| 15 Apr 2024 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
| 12 Apr 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 11 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 10 Apr 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
| 09 Apr 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| 08 Apr 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
| 05 Apr 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
| 04 Apr 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| 03 Apr 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
| 02 Apr 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| 02 Apr 2024 | 0.009132 Dividend | |||||
| 01 Apr 2024 | 0.009132 Dividend | |||||
| 28 Mar 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.13 | - |
| 27 Mar 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.04 | - |
| 26 Mar 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.02 | - |
| 25 Mar 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.04 | - |
| 22 Mar 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 103.99 | - |
| 21 Mar 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.94 | - |
| 20 Mar 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.64 | - |
| 19 Mar 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.46 | - |
| 18 Mar 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.46 | - |
| 15 Mar 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.52 | - |
| 14 Mar 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.92 | - |
| 13 Mar 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.97 | - |
| 12 Mar 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.19 | - |
| 11 Mar 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.22 | - |
| 08 Mar 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.15 | - |
| 07 Mar 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.92 | - |
| 06 Mar 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.54 | - |
| 05 Mar 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.50 | - |
| 04 Mar 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.29 | - |
| 01 Mar 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.12 | - |
| 29 Feb 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.71 | - |
| 28 Feb 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.97 | - |
| 27 Feb 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.07 | - |
| 26 Feb 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.33 | - |
| 23 Feb 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.91 | - |
| 22 Feb 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.94 | - |
| 21 Feb 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.10 | - |
| 20 Feb 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.96 | - |
| 19 Feb 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.89 | - |
| 16 Feb 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.90 | - |
| 15 Feb 2024 | 103.07 | 103.07 | 103.07 | 103.07 | 103.05 | - |
| 14 Feb 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.62 | - |
| 13 Feb 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.19 | - |
| 12 Feb 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.23 | - |
| 09 Feb 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.21 | - |
| 08 Feb 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.38 | - |
| 07 Feb 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.56 | - |
| 06 Feb 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.29 | - |
| 05 Feb 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.63 | - |
| 02 Feb 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.48 | - |
| 01 Feb 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.22 | - |
| 31 Jan 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.94 | - |
| 30 Jan 2024 | 103.87 | 103.87 | 103.87 | 103.87 | 103.85 | - |
| 29 Jan 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.71 | - |
| 26 Jan 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.56 | - |
| 25 Jan 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.14 | - |
| 24 Jan 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.26 | - |
| 23 Jan 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.23 | - |
| 22 Jan 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.35 | - |
| 19 Jan 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.14 | - |
| 18 Jan 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.20 | - |
| 17 Jan 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.32 | - |
| 16 Jan 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.71 | - |
| 15 Jan 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 103.99 | - |
| 12 Jan 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.75 | - |
| 11 Jan 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.64 | - |
| 10 Jan 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.46 | - |
| 09 Jan 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.15 | - |
| 08 Jan 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.06 | - |
| 05 Jan 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.95 | - |
| 04 Jan 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.44 | - |
| 03 Jan 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 103.62 | - |
| 02 Jan 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.91 | - |
| 02 Jan 2024 | 0.008908 Dividend | |||||
| 29 Dec 2023 | 104.21 | 104.21 | 104.21 | 104.21 | 104.18 | - |
| *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.