abrdn Global Corp Bd Scrnd Trckr N Acc (0P0001H6SA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| 24 Jun 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | - |
| 21 Jun 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
| 20 Jun 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
| 19 Jun 2024 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
| 18 Jun 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| 17 Jun 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| 14 Jun 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
| 13 Jun 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
| 12 Jun 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| 11 Jun 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
| 10 Jun 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
| 07 Jun 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
| 06 Jun 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
| 05 Jun 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| 04 Jun 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
| 03 Jun 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
| 31 May 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
| 30 May 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
| 29 May 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
| 28 May 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
| 24 May 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
| 23 May 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
| 22 May 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
| 21 May 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
| 20 May 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
| 17 May 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
| 16 May 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
| 15 May 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
| 14 May 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
| 13 May 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| 10 May 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
| 09 May 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
| 08 May 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
| 07 May 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
| 03 May 2024 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | - |
| 02 May 2024 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
| 01 May 2024 | 100.63 | 100.63 | 100.63 | 100.63 | 100.63 | - |
| 30 Apr 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | - |
| 29 Apr 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
| 26 Apr 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| 25 Apr 2024 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | - |
| 24 Apr 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 23 Apr 2024 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | - |
| 22 Apr 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| 19 Apr 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
| 18 Apr 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
| 17 Apr 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
| 16 Apr 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
| 15 Apr 2024 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
| 12 Apr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| 11 Apr 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
| 10 Apr 2024 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | - |
| 09 Apr 2024 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | - |
| 08 Apr 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
| 05 Apr 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | - |
| 04 Apr 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
| 03 Apr 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
| 02 Apr 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
| 02 Apr 2024 | 0.008934 Dividend | |||||
| 01 Apr 2024 | 0.008804 Dividend | |||||
| 28 Mar 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.36 | - |
| 27 Mar 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.28 | - |
| 26 Mar 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.25 | - |
| 25 Mar 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.27 | - |
| 22 Mar 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.22 | - |
| 21 Mar 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.17 | - |
| 20 Mar 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.88 | - |
| 19 Mar 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 101.70 | - |
| 18 Mar 2024 | 101.73 | 101.73 | 101.73 | 101.73 | 101.71 | - |
| 15 Mar 2024 | 101.79 | 101.79 | 101.79 | 101.79 | 101.77 | - |
| 14 Mar 2024 | 102.18 | 102.18 | 102.18 | 102.18 | 102.16 | - |
| 13 Mar 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.21 | - |
| 12 Mar 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.42 | - |
| 11 Mar 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.45 | - |
| 08 Mar 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.39 | - |
| 07 Mar 2024 | 102.18 | 102.18 | 102.18 | 102.18 | 102.16 | - |
| 06 Mar 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.78 | - |
| 05 Mar 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.74 | - |
| 04 Mar 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.54 | - |
| 01 Mar 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.38 | - |
| 29 Feb 2024 | 100.99 | 100.99 | 100.99 | 100.99 | 100.97 | - |
| 28 Feb 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.23 | - |
| 27 Feb 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.32 | - |
| 26 Feb 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.58 | - |
| 23 Feb 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 101.17 | - |
| 22 Feb 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.19 | - |
| 21 Feb 2024 | 101.37 | 101.37 | 101.37 | 101.37 | 101.35 | - |
| 20 Feb 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.21 | - |
| 19 Feb 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.15 | - |
| 16 Feb 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.16 | - |
| 15 Feb 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.31 | - |
| 14 Feb 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.88 | - |
| 13 Feb 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.44 | - |
| 12 Feb 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.49 | - |
| 09 Feb 2024 | 101.48 | 101.48 | 101.48 | 101.48 | 101.46 | - |
| 08 Feb 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.64 | - |
| 07 Feb 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.81 | - |
| 06 Feb 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.54 | - |
| *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.