Scottish Widows UK Smlr Coms A (0P00000RAJ.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 458.40 | 458.40 | 458.40 | 458.40 | 458.40 | - |
| May 01, 2024 | 459.80 | 459.80 | 459.80 | 459.80 | 459.80 | - |
| Apr 30, 2024 | 460.90 | 460.90 | 460.90 | 460.90 | 460.90 | - |
| Apr 29, 2024 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | - |
| Apr 26, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Apr 25, 2024 | 453.10 | 453.10 | 453.10 | 453.10 | 453.10 | - |
| Apr 24, 2024 | 454.10 | 454.10 | 454.10 | 454.10 | 454.10 | - |
| Apr 23, 2024 | 449.90 | 449.90 | 449.90 | 449.90 | 449.90 | - |
| Apr 22, 2024 | 445.20 | 445.20 | 445.20 | 445.20 | 445.20 | - |
| Apr 19, 2024 | 446.60 | 446.60 | 446.60 | 446.60 | 446.60 | - |
| Apr 18, 2024 | 445.90 | 445.90 | 445.90 | 445.90 | 445.90 | - |
| Apr 17, 2024 | 444.90 | 444.90 | 444.90 | 444.90 | 444.90 | - |
| Apr 16, 2024 | 453.70 | 453.70 | 453.70 | 453.70 | 453.70 | - |
| Apr 15, 2024 | 453.20 | 453.20 | 453.20 | 453.20 | 453.20 | - |
| Apr 12, 2024 | 452.90 | 452.90 | 452.90 | 452.90 | 452.90 | - |
| Apr 11, 2024 | 450.90 | 450.90 | 450.90 | 450.90 | 450.90 | - |
| Apr 10, 2024 | 447.80 | 447.80 | 447.80 | 447.80 | 447.80 | - |
| Apr 09, 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
| Apr 08, 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - |
| Apr 05, 2024 | 450.70 | 450.70 | 450.70 | 450.70 | 450.70 | - |
| Apr 04, 2024 | 447.40 | 447.40 | 447.40 | 447.40 | 447.40 | - |
| Apr 03, 2024 | 445.70 | 445.70 | 445.70 | 445.70 | 445.70 | - |
| Apr 02, 2024 | 448.30 | 448.30 | 448.30 | 448.30 | 448.30 | - |
| Apr 01, 2024 | 0.096086 Dividend | |||||
| Mar 28, 2024 | 446.80 | 446.80 | 446.80 | 446.80 | 446.70 | - |
| Mar 27, 2024 | 445.40 | 445.40 | 445.40 | 445.40 | 445.30 | - |
| Mar 26, 2024 | 442.70 | 442.70 | 442.70 | 442.70 | 442.60 | - |
| Mar 25, 2024 | 444.30 | 444.30 | 444.30 | 444.30 | 444.20 | - |
| Mar 22, 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 443.90 | - |
| Mar 21, 2024 | 439.80 | 439.80 | 439.80 | 439.80 | 439.71 | - |
| Mar 20, 2024 | 438.80 | 438.80 | 438.80 | 438.80 | 438.71 | - |
| Mar 19, 2024 | 439.70 | 439.70 | 439.70 | 439.70 | 439.61 | - |
| Mar 18, 2024 | 439.30 | 439.30 | 439.30 | 439.30 | 439.21 | - |
| Mar 15, 2024 | 436.90 | 436.90 | 436.90 | 436.90 | 436.81 | - |
| Mar 14, 2024 | 437.40 | 437.40 | 437.40 | 437.40 | 437.31 | - |
| Mar 13, 2024 | 438.30 | 438.30 | 438.30 | 438.30 | 438.21 | - |
| Mar 12, 2024 | 436.70 | 436.70 | 436.70 | 436.70 | 436.61 | - |
| Mar 11, 2024 | 439.30 | 439.30 | 439.30 | 439.30 | 439.21 | - |
| Mar 08, 2024 | 438.40 | 438.40 | 438.40 | 438.40 | 438.31 | - |
| Mar 07, 2024 | 435.40 | 435.40 | 435.40 | 435.40 | 435.31 | - |
| Mar 06, 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.71 | - |
| Mar 05, 2024 | 430.10 | 430.10 | 430.10 | 430.10 | 430.01 | - |
| Mar 04, 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 433.91 | - |
| Mar 01, 2024 | 427.90 | 427.90 | 427.90 | 427.90 | 427.81 | - |
| Feb 29, 2024 | 425.70 | 425.70 | 425.70 | 425.70 | 425.61 | - |
| Feb 28, 2024 | 429.70 | 429.70 | 429.70 | 429.70 | 429.61 | - |
| Feb 27, 2024 | 428.70 | 428.70 | 428.70 | 428.70 | 428.61 | - |
| Feb 26, 2024 | 429.70 | 429.70 | 429.70 | 429.70 | 429.61 | - |
| Feb 23, 2024 | 436.70 | 436.70 | 436.70 | 436.70 | 436.61 | - |
| Feb 22, 2024 | 427.20 | 427.20 | 427.20 | 427.20 | 427.11 | - |
| Feb 21, 2024 | 427.80 | 427.80 | 427.80 | 427.80 | 427.71 | - |
| Feb 20, 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.21 | - |
| Feb 19, 2024 | 430.20 | 430.20 | 430.20 | 430.20 | 430.11 | - |
| Feb 16, 2024 | 429.90 | 429.90 | 429.90 | 429.90 | 429.81 | - |
| Feb 15, 2024 | 428.70 | 428.70 | 428.70 | 428.70 | 428.61 | - |
| Feb 14, 2024 | 426.50 | 426.50 | 426.50 | 426.50 | 426.41 | - |
| Feb 13, 2024 | 432.10 | 432.10 | 432.10 | 432.10 | 432.01 | - |
| Feb 12, 2024 | 427.40 | 427.40 | 427.40 | 427.40 | 427.31 | - |
| Feb 09, 2024 | 428.70 | 428.70 | 428.70 | 428.70 | 428.61 | - |
| Feb 08, 2024 | 427.50 | 427.50 | 427.50 | 427.50 | 427.41 | - |
| Feb 07, 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 430.61 | - |
| Feb 06, 2024 | 427.80 | 427.80 | 427.80 | 427.80 | 427.71 | - |
| Feb 05, 2024 | 431.70 | 431.70 | 431.70 | 431.70 | 431.61 | - |
| Feb 02, 2024 | 430.40 | 430.40 | 430.40 | 430.40 | 430.31 | - |
| Feb 01, 2024 | 434.90 | 434.90 | 434.90 | 434.90 | 434.81 | - |
| Jan 31, 2024 | 434.20 | 434.20 | 434.20 | 434.20 | 434.11 | - |
| Jan 30, 2024 | 434.50 | 434.50 | 434.50 | 434.50 | 434.41 | - |
| Jan 29, 2024 | 436.50 | 436.50 | 436.50 | 436.50 | 436.41 | - |
| Jan 26, 2024 | 433.60 | 433.60 | 433.60 | 433.60 | 433.51 | - |
| Jan 25, 2024 | 430.40 | 430.40 | 430.40 | 430.40 | 430.31 | - |
| Jan 24, 2024 | 429.10 | 429.10 | 429.10 | 429.10 | 429.01 | - |
| Jan 23, 2024 | 428.60 | 428.60 | 428.60 | 428.60 | 428.51 | - |
| Jan 22, 2024 | 425.60 | 425.60 | 425.60 | 425.60 | 425.51 | - |
| Jan 19, 2024 | 426.20 | 426.20 | 426.20 | 426.20 | 426.11 | - |
| Jan 18, 2024 | 423.70 | 423.70 | 423.70 | 423.70 | 423.61 | - |
| Jan 17, 2024 | 427.60 | 427.60 | 427.60 | 427.60 | 427.51 | - |
| Jan 16, 2024 | 428.30 | 428.30 | 428.30 | 428.30 | 428.21 | - |
| Jan 15, 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.21 | - |
| Jan 12, 2024 | 427.10 | 427.10 | 427.10 | 427.10 | 427.01 | - |
| Jan 11, 2024 | 431.10 | 431.10 | 431.10 | 431.10 | 431.01 | - |
| Jan 10, 2024 | 432.80 | 432.80 | 432.80 | 432.80 | 432.71 | - |
| Jan 09, 2024 | 434.90 | 434.90 | 434.90 | 434.90 | 434.81 | - |
| Jan 08, 2024 | 431.40 | 431.40 | 431.40 | 431.40 | 431.31 | - |
| Jan 05, 2024 | 432.80 | 432.80 | 432.80 | 432.80 | 432.71 | - |
| Jan 04, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 429.91 | - |
| Jan 03, 2024 | 433.40 | 433.40 | 433.40 | 433.40 | 433.31 | - |
| Jan 02, 2024 | 438.10 | 438.10 | 438.10 | 438.10 | 438.01 | - |
| Dec 29, 2023 | 436.70 | 436.70 | 436.70 | 436.70 | 436.61 | - |
| Dec 28, 2023 | 438.20 | 438.20 | 438.20 | 438.20 | 438.11 | - |
| Dec 27, 2023 | 436.10 | 436.10 | 436.10 | 436.10 | 436.01 | - |
| Dec 22, 2023 | 432.20 | 432.20 | 432.20 | 432.20 | 432.11 | - |
| Dec 21, 2023 | 432.50 | 432.50 | 432.50 | 432.50 | 432.41 | - |
| Dec 20, 2023 | 427.00 | 427.00 | 427.00 | 427.00 | 426.91 | - |
| Dec 19, 2023 | 424.10 | 424.10 | 424.10 | 424.10 | 424.01 | - |
| Dec 18, 2023 | 423.00 | 423.00 | 423.00 | 423.00 | 422.91 | - |
| Dec 15, 2023 | 424.50 | 424.50 | 424.50 | 424.50 | 424.41 | - |
| Dec 14, 2023 | 422.90 | 422.90 | 422.90 | 422.90 | 422.81 | - |
| Dec 13, 2023 | 413.40 | 413.40 | 413.40 | 413.40 | 413.31 | - |
| Dec 12, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 414.91 | - |
| Dec 11, 2023 | 413.80 | 413.80 | 413.80 | 413.80 | 413.71 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.