Arcus Japan D GBP Unhedged Inc (0P0001R6OS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 11,499.00 | 11,499.00 | 11,499.00 | 11,499.00 | 11,499.00 | - |
| 13 May 2024 | 11,465.00 | 11,465.00 | 11,465.00 | 11,465.00 | 11,465.00 | - |
| 10 May 2024 | 11,502.00 | 11,502.00 | 11,502.00 | 11,502.00 | 11,502.00 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 11,489.00 | 11,489.00 | 11,489.00 | 11,489.00 | 11,489.00 | - |
| 07 May 2024 | 11,587.00 | 11,587.00 | 11,587.00 | 11,587.00 | 11,587.00 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 11,461.00 | 11,461.00 | 11,461.00 | 11,461.00 | 11,461.00 | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 11,302.00 | 11,302.00 | 11,302.00 | 11,302.00 | 11,302.00 | - |
| 25 Apr 2024 | 11,273.00 | 11,273.00 | 11,273.00 | 11,273.00 | 11,273.00 | - |
| 24 Apr 2024 | 11,535.00 | 11,535.00 | 11,535.00 | 11,535.00 | 11,535.00 | - |
| 23 Apr 2024 | 11,551.00 | 11,551.00 | 11,551.00 | 11,551.00 | 11,551.00 | - |
| 22 Apr 2024 | 11,533.00 | 11,533.00 | 11,533.00 | 11,533.00 | 11,533.00 | - |
| 19 Apr 2024 | 11,317.00 | 11,317.00 | 11,317.00 | 11,317.00 | 11,317.00 | - |
| 18 Apr 2024 | 11,452.00 | 11,452.00 | 11,452.00 | 11,452.00 | 11,452.00 | - |
| 17 Apr 2024 | 11,383.00 | 11,383.00 | 11,383.00 | 11,383.00 | 11,383.00 | - |
| 16 Apr 2024 | 11,571.00 | 11,571.00 | 11,571.00 | 11,571.00 | 11,571.00 | - |
| 15 Apr 2024 | 11,814.00 | 11,814.00 | 11,814.00 | 11,814.00 | 11,814.00 | - |
| 12 Apr 2024 | 11,812.00 | 11,812.00 | 11,812.00 | 11,812.00 | 11,812.00 | - |
| 11 Apr 2024 | 11,713.00 | 11,713.00 | 11,713.00 | 11,713.00 | 11,713.00 | - |
| 10 Apr 2024 | 11,690.00 | 11,690.00 | 11,690.00 | 11,690.00 | 11,690.00 | - |
| 09 Apr 2024 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | - |
| 08 Apr 2024 | 11,658.00 | 11,658.00 | 11,658.00 | 11,658.00 | 11,658.00 | - |
| 05 Apr 2024 | 11,567.00 | 11,567.00 | 11,567.00 | 11,567.00 | 11,567.00 | - |
| 04 Apr 2024 | 11,514.00 | 11,514.00 | 11,514.00 | 11,514.00 | 11,514.00 | - |
| 03 Apr 2024 | 11,489.00 | 11,489.00 | 11,489.00 | 11,489.00 | 11,489.00 | - |
| 02 Apr 2024 | 11,505.00 | 11,505.00 | 11,505.00 | 11,505.00 | 11,505.00 | - |
| 02 Apr 2024 | 1.246827 Dividend | |||||
| 28 Mar 2024 | 11,628.00 | 11,628.00 | 11,628.00 | 11,628.00 | 11,626.75 | - |
| 27 Mar 2024 | 11,629.00 | 11,629.00 | 11,629.00 | 11,629.00 | 11,627.75 | - |
| 26 Mar 2024 | 11,576.00 | 11,576.00 | 11,576.00 | 11,576.00 | 11,574.76 | - |
| 25 Mar 2024 | 11,541.00 | 11,541.00 | 11,541.00 | 11,541.00 | 11,539.76 | - |
| 22 Mar 2024 | 11,667.00 | 11,667.00 | 11,667.00 | 11,667.00 | 11,665.75 | - |
| 21 Mar 2024 | 11,458.00 | 11,458.00 | 11,458.00 | 11,458.00 | 11,456.77 | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 11,426.00 | 11,426.00 | 11,426.00 | 11,426.00 | 11,424.77 | - |
| 18 Mar 2024 | 11,294.00 | 11,294.00 | 11,294.00 | 11,294.00 | 11,292.79 | - |
| 15 Mar 2024 | 11,117.00 | 11,117.00 | 11,117.00 | 11,117.00 | 11,115.81 | - |
| 14 Mar 2024 | 11,118.00 | 11,118.00 | 11,118.00 | 11,118.00 | 11,116.81 | - |
| 13 Mar 2024 | 10,969.00 | 10,969.00 | 10,969.00 | 10,969.00 | 10,967.82 | - |
| 12 Mar 2024 | 11,033.00 | 11,033.00 | 11,033.00 | 11,033.00 | 11,031.82 | - |
| 11 Mar 2024 | 11,013.00 | 11,013.00 | 11,013.00 | 11,013.00 | 11,011.82 | - |
| 08 Mar 2024 | 11,173.00 | 11,173.00 | 11,173.00 | 11,173.00 | 11,171.80 | - |
| 07 Mar 2024 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 11,188.80 | - |
| 06 Mar 2024 | 11,092.00 | 11,092.00 | 11,092.00 | 11,092.00 | 11,090.81 | - |
| 05 Mar 2024 | 10,925.00 | 10,925.00 | 10,925.00 | 10,925.00 | 10,923.83 | - |
| 04 Mar 2024 | 10,934.00 | 10,934.00 | 10,934.00 | 10,934.00 | 10,932.83 | - |
| 01 Mar 2024 | 10,958.00 | 10,958.00 | 10,958.00 | 10,958.00 | 10,956.83 | - |
| 29 Feb 2024 | 10,867.00 | 10,867.00 | 10,867.00 | 10,867.00 | 10,865.83 | - |
| 28 Feb 2024 | 10,816.00 | 10,816.00 | 10,816.00 | 10,816.00 | 10,814.84 | - |
| 27 Feb 2024 | 10,754.00 | 10,754.00 | 10,754.00 | 10,754.00 | 10,752.85 | - |
| 26 Feb 2024 | 10,730.00 | 10,730.00 | 10,730.00 | 10,730.00 | 10,728.85 | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 10,725.00 | 10,725.00 | 10,725.00 | 10,725.00 | 10,723.85 | - |
| 21 Feb 2024 | 10,702.00 | 10,702.00 | 10,702.00 | 10,702.00 | 10,700.85 | - |
| 20 Feb 2024 | 10,740.00 | 10,740.00 | 10,740.00 | 10,740.00 | 10,738.85 | - |
| 19 Feb 2024 | 10,787.00 | 10,787.00 | 10,787.00 | 10,787.00 | 10,785.84 | - |
| 16 Feb 2024 | 10,702.00 | 10,702.00 | 10,702.00 | 10,702.00 | 10,700.85 | - |
| 15 Feb 2024 | 10,545.00 | 10,545.00 | 10,545.00 | 10,545.00 | 10,543.87 | - |
| 14 Feb 2024 | 10,413.00 | 10,413.00 | 10,413.00 | 10,413.00 | 10,411.88 | - |
| 13 Feb 2024 | 10,575.00 | 10,575.00 | 10,575.00 | 10,575.00 | 10,573.87 | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 10,456.00 | 10,456.00 | 10,456.00 | 10,456.00 | 10,454.88 | - |
| 08 Feb 2024 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,548.87 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 10,599.00 | 10,599.00 | 10,599.00 | 10,599.00 | 10,597.86 | - |
| 05 Feb 2024 | 10,666.00 | 10,666.00 | 10,666.00 | 10,666.00 | 10,664.86 | - |
| 02 Feb 2024 | 10,543.00 | 10,543.00 | 10,543.00 | 10,543.00 | 10,541.87 | - |
| 01 Feb 2024 | 10,556.00 | 10,556.00 | 10,556.00 | 10,556.00 | 10,554.87 | - |
| 31 Jan 2024 | 10,623.00 | 10,623.00 | 10,623.00 | 10,623.00 | 10,621.86 | - |
| 30 Jan 2024 | 10,589.00 | 10,589.00 | 10,589.00 | 10,589.00 | 10,587.86 | - |
| 29 Jan 2024 | 10,574.00 | 10,574.00 | 10,574.00 | 10,574.00 | 10,572.87 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 10,542.00 | 10,542.00 | 10,542.00 | 10,542.00 | 10,540.87 | - |
| 24 Jan 2024 | 10,537.00 | 10,537.00 | 10,537.00 | 10,537.00 | 10,535.87 | - |
| 23 Jan 2024 | 10,553.00 | 10,553.00 | 10,553.00 | 10,553.00 | 10,551.87 | - |
| 22 Jan 2024 | 10,559.00 | 10,559.00 | 10,559.00 | 10,559.00 | 10,557.87 | - |
| 19 Jan 2024 | 10,411.00 | 10,411.00 | 10,411.00 | 10,411.00 | 10,409.88 | - |
| 18 Jan 2024 | 10,392.00 | 10,392.00 | 10,392.00 | 10,392.00 | 10,390.89 | - |
| 17 Jan 2024 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 10,428.88 | - |
| 16 Jan 2024 | 10,617.00 | 10,617.00 | 10,617.00 | 10,617.00 | 10,615.86 | - |
| 15 Jan 2024 | 10,699.00 | 10,699.00 | 10,699.00 | 10,699.00 | 10,697.85 | - |
| 12 Jan 2024 | 10,609.00 | 10,609.00 | 10,609.00 | 10,609.00 | 10,607.86 | - |
| 11 Jan 2024 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,598.86 | - |
| 10 Jan 2024 | 10,553.00 | 10,553.00 | 10,553.00 | 10,553.00 | 10,551.87 | - |
| 09 Jan 2024 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,518.87 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 10,428.88 | - |
| 28 Dec 2023 | 10,385.00 | 10,385.00 | 10,385.00 | 10,385.00 | 10,383.89 | - |
| 27 Dec 2023 | 10,291.00 | 10,291.00 | 10,291.00 | 10,291.00 | 10,289.90 | - |
| 22 Dec 2023 | 10,249.00 | 10,249.00 | 10,249.00 | 10,249.00 | 10,247.90 | - |
| 21 Dec 2023 | 10,184.00 | 10,184.00 | 10,184.00 | 10,184.00 | 10,182.91 | - |
| *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.