Aviva Investors UK Index Tracking 8 £Acc (0P000023OX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 338.96 | 338.96 | 338.96 | 338.96 | 338.96 | - |
| Jun 20, 2024 | 340.32 | 340.32 | 340.32 | 340.32 | 340.32 | - |
| Jun 19, 2024 | 337.47 | 337.47 | 337.47 | 337.47 | 337.47 | - |
| Jun 18, 2024 | 337.08 | 337.08 | 337.08 | 337.08 | 337.08 | - |
| Jun 17, 2024 | 334.82 | 334.82 | 334.82 | 334.82 | 334.82 | - |
| Jun 14, 2024 | 334.89 | 334.89 | 334.89 | 334.89 | 334.89 | - |
| Jun 13, 2024 | 335.66 | 335.66 | 335.66 | 335.66 | 335.66 | - |
| Jun 12, 2024 | 338.10 | 338.10 | 338.10 | 338.10 | 338.10 | - |
| Jun 11, 2024 | 335.19 | 335.19 | 335.19 | 335.19 | 335.19 | - |
| Jun 10, 2024 | 338.43 | 338.43 | 338.43 | 338.43 | 338.43 | - |
| Jun 07, 2024 | 339.27 | 339.27 | 339.27 | 339.27 | 339.27 | - |
| Jun 06, 2024 | 341.04 | 341.04 | 341.04 | 341.04 | 341.04 | - |
| Jun 05, 2024 | 339.18 | 339.18 | 339.18 | 339.18 | 339.18 | - |
| Jun 04, 2024 | 338.68 | 338.68 | 338.68 | 338.68 | 338.68 | - |
| Jun 03, 2024 | 340.21 | 340.21 | 340.21 | 340.21 | 340.21 | - |
| May 31, 2024 | 340.24 | 340.24 | 340.24 | 340.24 | 340.24 | - |
| May 30, 2024 | 338.56 | 338.56 | 338.56 | 338.56 | 338.56 | - |
| May 29, 2024 | 336.23 | 336.23 | 336.23 | 336.23 | 336.23 | - |
| May 28, 2024 | 339.33 | 339.33 | 339.33 | 339.33 | 339.33 | - |
| May 24, 2024 | 341.68 | 341.68 | 341.68 | 341.68 | 341.68 | - |
| May 23, 2024 | 342.14 | 342.14 | 342.14 | 342.14 | 342.14 | - |
| May 22, 2024 | 343.30 | 343.30 | 343.30 | 343.30 | 343.30 | - |
| May 21, 2024 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | - |
| May 20, 2024 | 345.53 | 345.53 | 345.53 | 345.53 | 345.53 | - |
| May 17, 2024 | 345.08 | 345.08 | 345.08 | 345.08 | 345.08 | - |
| May 16, 2024 | 345.84 | 345.84 | 345.84 | 345.84 | 345.84 | - |
| May 15, 2024 | 345.25 | 345.25 | 345.25 | 345.25 | 345.25 | - |
| May 14, 2024 | 344.23 | 344.23 | 344.23 | 344.23 | 344.23 | - |
| May 13, 2024 | 343.67 | 343.67 | 343.67 | 343.67 | 343.67 | - |
| May 10, 2024 | 344.52 | 344.52 | 344.52 | 344.52 | 344.52 | - |
| May 09, 2024 | 342.38 | 342.38 | 342.38 | 342.38 | 342.38 | - |
| May 08, 2024 | 341.08 | 341.08 | 341.08 | 341.08 | 341.08 | - |
| May 07, 2024 | 339.48 | 339.48 | 339.48 | 339.48 | 339.48 | - |
| May 03, 2024 | 335.42 | 335.42 | 335.42 | 335.42 | 335.42 | - |
| May 02, 2024 | 333.67 | 333.67 | 333.67 | 333.67 | 333.67 | - |
| May 01, 2024 | 331.38 | 331.38 | 331.38 | 331.38 | 331.38 | - |
| Apr 30, 2024 | 332.28 | 332.28 | 332.28 | 332.28 | 332.28 | - |
| Apr 29, 2024 | 332.62 | 332.62 | 332.62 | 332.62 | 332.62 | - |
| Apr 26, 2024 | 331.77 | 331.77 | 331.77 | 331.77 | 331.77 | - |
| Apr 25, 2024 | 329.09 | 329.09 | 329.09 | 329.09 | 329.09 | - |
| Apr 24, 2024 | 327.84 | 327.84 | 327.84 | 327.84 | 327.84 | - |
| Apr 23, 2024 | 328.18 | 328.18 | 328.18 | 328.18 | 328.18 | - |
| Apr 22, 2024 | 326.96 | 326.96 | 326.96 | 326.96 | 326.96 | - |
| Apr 19, 2024 | 322.02 | 322.02 | 322.02 | 322.02 | 322.02 | - |
| Apr 18, 2024 | 321.52 | 321.52 | 321.52 | 321.52 | 321.52 | - |
| Apr 17, 2024 | 320.04 | 320.04 | 320.04 | 320.04 | 320.04 | - |
| Apr 16, 2024 | 319.11 | 319.11 | 319.11 | 319.11 | 319.11 | - |
| Apr 16, 2024 | 0.057475 Dividend | |||||
| Apr 15, 2024 | 324.96 | 324.96 | 324.96 | 324.96 | 324.90 | - |
| Apr 12, 2024 | 326.08 | 326.08 | 326.08 | 326.08 | 326.02 | - |
| Apr 11, 2024 | 323.73 | 323.73 | 323.73 | 323.73 | 323.67 | - |
| Apr 10, 2024 | 324.47 | 324.47 | 324.47 | 324.47 | 324.41 | - |
| Apr 09, 2024 | 323.47 | 323.47 | 323.47 | 323.47 | 323.41 | - |
| Apr 08, 2024 | 323.99 | 323.99 | 323.99 | 323.99 | 323.93 | - |
| Apr 05, 2024 | 322.51 | 322.51 | 322.51 | 322.51 | 322.45 | - |
| Apr 04, 2024 | 325.10 | 325.10 | 325.10 | 325.10 | 325.04 | - |
| Apr 03, 2024 | 323.38 | 323.38 | 323.38 | 323.38 | 323.32 | - |
| Apr 02, 2024 | 323.21 | 323.21 | 323.21 | 323.21 | 323.15 | - |
| Mar 28, 2024 | 324.25 | 324.25 | 324.25 | 324.25 | 324.19 | - |
| Mar 27, 2024 | 323.15 | 323.15 | 323.15 | 323.15 | 323.09 | - |
| Mar 26, 2024 | 323.01 | 323.01 | 323.01 | 323.01 | 322.95 | - |
| Mar 25, 2024 | 322.21 | 322.21 | 322.21 | 322.21 | 322.15 | - |
| Mar 22, 2024 | 322.88 | 322.88 | 322.88 | 322.88 | 322.82 | - |
| Mar 21, 2024 | 321.24 | 321.24 | 321.24 | 321.24 | 321.18 | - |
| Mar 20, 2024 | 315.43 | 315.43 | 315.43 | 315.43 | 315.37 | - |
| Mar 19, 2024 | 315.34 | 315.34 | 315.34 | 315.34 | 315.28 | - |
| Mar 18, 2024 | 314.93 | 314.93 | 314.93 | 314.93 | 314.87 | - |
| Mar 15, 2024 | 315.14 | 315.14 | 315.14 | 315.14 | 315.08 | - |
| Mar 14, 2024 | 315.64 | 315.64 | 315.64 | 315.64 | 315.58 | - |
| Mar 13, 2024 | 316.55 | 316.55 | 316.55 | 316.55 | 316.49 | - |
| Mar 12, 2024 | 315.79 | 315.79 | 315.79 | 315.79 | 315.73 | - |
| Mar 11, 2024 | 312.98 | 312.98 | 312.98 | 312.98 | 312.92 | - |
| Mar 08, 2024 | 312.86 | 312.86 | 312.86 | 312.86 | 312.80 | - |
| Mar 07, 2024 | 313.99 | 313.99 | 313.99 | 313.99 | 313.93 | - |
| Mar 06, 2024 | 312.19 | 312.19 | 312.19 | 312.19 | 312.13 | - |
| Mar 05, 2024 | 310.59 | 310.59 | 310.59 | 310.59 | 310.54 | - |
| Mar 04, 2024 | 310.36 | 310.36 | 310.36 | 310.36 | 310.31 | - |
| Mar 01, 2024 | 312.04 | 312.04 | 312.04 | 312.04 | 311.98 | - |
| Feb 29, 2024 | 309.60 | 309.60 | 309.60 | 309.60 | 309.55 | - |
| Feb 28, 2024 | 309.03 | 309.03 | 309.03 | 309.03 | 308.98 | - |
| Feb 27, 2024 | 311.40 | 311.40 | 311.40 | 311.40 | 311.34 | - |
| Feb 26, 2024 | 311.33 | 311.33 | 311.33 | 311.33 | 311.27 | - |
| Feb 23, 2024 | 312.25 | 312.25 | 312.25 | 312.25 | 312.19 | - |
| Feb 22, 2024 | 311.71 | 311.71 | 311.71 | 311.71 | 311.65 | - |
| Feb 21, 2024 | 310.02 | 310.02 | 310.02 | 310.02 | 309.97 | - |
| Feb 20, 2024 | 311.92 | 311.92 | 311.92 | 311.92 | 311.86 | - |
| Feb 19, 2024 | 312.52 | 312.52 | 312.52 | 312.52 | 312.46 | - |
| Feb 16, 2024 | 311.87 | 311.87 | 311.87 | 311.87 | 311.81 | - |
| Feb 15, 2024 | 307.75 | 307.75 | 307.75 | 307.75 | 307.70 | - |
| Feb 14, 2024 | 306.04 | 306.04 | 306.04 | 306.04 | 305.99 | - |
| Feb 13, 2024 | 303.91 | 303.91 | 303.91 | 303.91 | 303.86 | - |
| Feb 12, 2024 | 306.67 | 306.67 | 306.67 | 306.67 | 306.62 | - |
| Feb 09, 2024 | 306.29 | 306.29 | 306.29 | 306.29 | 306.24 | - |
| Feb 08, 2024 | 307.18 | 307.18 | 307.18 | 307.18 | 307.13 | - |
| Feb 07, 2024 | 308.30 | 308.30 | 308.30 | 308.30 | 308.25 | - |
| Feb 06, 2024 | 310.28 | 310.28 | 310.28 | 310.28 | 310.23 | - |
| Feb 05, 2024 | 307.59 | 307.59 | 307.59 | 307.59 | 307.54 | - |
| Feb 02, 2024 | 308.01 | 308.01 | 308.01 | 308.01 | 307.96 | - |
| Feb 01, 2024 | 308.16 | 308.16 | 308.16 | 308.16 | 308.11 | - |
| Jan 31, 2024 | 308.95 | 308.95 | 308.95 | 308.95 | 308.90 | - |
| *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.