Aegon UK Smaller Companies GBP B Acc (0P0000I49R.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | - | - | - | - | - | - |
| Jun 28, 2024 | 412.42 | 412.42 | 412.42 | 412.42 | 412.42 | - |
| Jun 27, 2024 | 411.16 | 411.16 | 411.16 | 411.16 | 411.16 | - |
| Jun 26, 2024 | 410.20 | 410.20 | 410.20 | 410.20 | 410.20 | - |
| Jun 25, 2024 | 412.84 | 412.84 | 412.84 | 412.84 | 412.84 | - |
| Jun 24, 2024 | 414.91 | 414.91 | 414.91 | 414.91 | 414.91 | - |
| Jun 21, 2024 | 413.26 | 413.26 | 413.26 | 413.26 | 413.26 | - |
| Jun 20, 2024 | 413.16 | 413.16 | 413.16 | 413.16 | 413.16 | - |
| Jun 19, 2024 | 412.24 | 412.24 | 412.24 | 412.24 | 412.24 | - |
| Jun 18, 2024 | 406.70 | 406.70 | 406.70 | 406.70 | 406.70 | - |
| Jun 17, 2024 | 402.12 | 402.12 | 402.12 | 402.12 | 402.12 | - |
| Jun 14, 2024 | 402.01 | 402.01 | 402.01 | 402.01 | 402.01 | - |
| Jun 13, 2024 | 408.88 | 408.88 | 408.88 | 408.88 | 408.88 | - |
| Jun 12, 2024 | 407.59 | 407.59 | 407.59 | 407.59 | 407.59 | - |
| Jun 11, 2024 | 410.90 | 410.90 | 410.90 | 410.90 | 410.90 | - |
| Jun 10, 2024 | 411.33 | 411.33 | 411.33 | 411.33 | 411.33 | - |
| Jun 07, 2024 | 414.92 | 414.92 | 414.92 | 414.92 | 414.92 | - |
| Jun 06, 2024 | 417.74 | 417.74 | 417.74 | 417.74 | 417.74 | - |
| Jun 05, 2024 | 416.77 | 416.77 | 416.77 | 416.77 | 416.77 | - |
| Jun 04, 2024 | 416.38 | 416.38 | 416.38 | 416.38 | 416.38 | - |
| Jun 03, 2024 | 422.04 | 422.04 | 422.04 | 422.04 | 422.04 | - |
| May 31, 2024 | 416.22 | 416.22 | 416.22 | 416.22 | 416.22 | - |
| May 30, 2024 | 415.64 | 415.64 | 415.64 | 415.64 | 415.64 | - |
| May 29, 2024 | 415.46 | 415.46 | 415.46 | 415.46 | 415.46 | - |
| May 28, 2024 | 423.58 | 423.58 | 423.58 | 423.58 | 423.58 | - |
| May 24, 2024 | 417.80 | 417.80 | 417.80 | 417.80 | 417.80 | - |
| May 23, 2024 | 415.95 | 415.95 | 415.95 | 415.95 | 415.95 | - |
| May 22, 2024 | 416.14 | 416.14 | 416.14 | 416.14 | 416.14 | - |
| May 21, 2024 | 415.01 | 415.01 | 415.01 | 415.01 | 415.01 | - |
| May 20, 2024 | 414.68 | 414.68 | 414.68 | 414.68 | 414.68 | - |
| May 17, 2024 | 409.18 | 409.18 | 409.18 | 409.18 | 409.18 | - |
| May 16, 2024 | 410.54 | 410.54 | 410.54 | 410.54 | 410.54 | - |
| May 15, 2024 | 407.43 | 407.43 | 407.43 | 407.43 | 407.43 | - |
| May 14, 2024 | 403.85 | 403.85 | 403.85 | 403.85 | 403.85 | - |
| May 13, 2024 | 403.92 | 403.92 | 403.92 | 403.92 | 403.92 | - |
| May 10, 2024 | 405.39 | 405.39 | 405.39 | 405.39 | 405.39 | - |
| May 09, 2024 | 399.77 | 399.77 | 399.77 | 399.77 | 399.77 | - |
| May 08, 2024 | 399.26 | 399.26 | 399.26 | 399.26 | 399.26 | - |
| May 07, 2024 | 397.68 | 397.68 | 397.68 | 397.68 | 397.68 | - |
| May 03, 2024 | 392.85 | 392.85 | 392.85 | 392.85 | 392.85 | - |
| May 02, 2024 | 389.35 | 389.35 | 389.35 | 389.35 | 389.35 | - |
| May 01, 2024 | 387.01 | 387.01 | 387.01 | 387.01 | 387.01 | - |
| Apr 30, 2024 | 389.14 | 389.14 | 389.14 | 389.14 | 389.14 | - |
| Apr 29, 2024 | 385.49 | 385.49 | 385.49 | 385.49 | 385.49 | - |
| Apr 26, 2024 | 384.74 | 384.74 | 384.74 | 384.74 | 384.74 | - |
| Apr 25, 2024 | 383.57 | 383.57 | 383.57 | 383.57 | 383.57 | - |
| Apr 24, 2024 | 385.04 | 385.04 | 385.04 | 385.04 | 385.04 | - |
| Apr 23, 2024 | 383.79 | 383.79 | 383.79 | 383.79 | 383.79 | - |
| Apr 22, 2024 | 379.86 | 379.86 | 379.86 | 379.86 | 379.86 | - |
| Apr 19, 2024 | 375.13 | 375.13 | 375.13 | 375.13 | 375.13 | - |
| Apr 18, 2024 | 379.04 | 379.04 | 379.04 | 379.04 | 379.04 | - |
| Apr 17, 2024 | 381.30 | 381.30 | 381.30 | 381.30 | 381.30 | - |
| Apr 16, 2024 | 379.71 | 379.71 | 379.71 | 379.71 | 379.71 | - |
| Apr 15, 2024 | 388.59 | 388.59 | 388.59 | 388.59 | 388.59 | - |
| Apr 12, 2024 | 392.70 | 392.70 | 392.70 | 392.70 | 392.70 | - |
| Apr 11, 2024 | 388.26 | 388.26 | 388.26 | 388.26 | 388.26 | - |
| Apr 10, 2024 | 390.17 | 390.17 | 390.17 | 390.17 | 390.17 | - |
| Apr 09, 2024 | 388.44 | 388.44 | 388.44 | 388.44 | 388.44 | - |
| Apr 08, 2024 | 386.71 | 386.71 | 386.71 | 386.71 | 386.71 | - |
| Apr 05, 2024 | 383.75 | 383.75 | 383.75 | 383.75 | 383.75 | - |
| Apr 04, 2024 | 386.11 | 386.11 | 386.11 | 386.11 | 386.11 | - |
| Apr 03, 2024 | 383.36 | 383.36 | 383.36 | 383.36 | 383.36 | - |
| Apr 02, 2024 | 387.04 | 387.04 | 387.04 | 387.04 | 387.04 | - |
| Mar 28, 2024 | 387.43 | 387.43 | 387.43 | 387.43 | 387.43 | - |
| Mar 27, 2024 | 384.51 | 384.51 | 384.51 | 384.51 | 384.51 | - |
| Mar 26, 2024 | 383.48 | 383.48 | 383.48 | 383.48 | 383.48 | - |
| Mar 25, 2024 | 380.85 | 380.85 | 380.85 | 380.85 | 380.85 | - |
| Mar 22, 2024 | 382.90 | 382.90 | 382.90 | 382.90 | 382.90 | - |
| Mar 21, 2024 | 381.57 | 381.57 | 381.57 | 381.57 | 381.57 | - |
| Mar 20, 2024 | 378.66 | 378.66 | 378.66 | 378.66 | 378.66 | - |
| Mar 19, 2024 | 380.13 | 380.13 | 380.13 | 380.13 | 380.13 | - |
| Mar 18, 2024 | 383.36 | 383.36 | 383.36 | 383.36 | 383.36 | - |
| Mar 15, 2024 | 383.10 | 383.10 | 383.10 | 383.10 | 383.10 | - |
| Mar 14, 2024 | 385.09 | 385.09 | 385.09 | 385.09 | 385.09 | - |
| Mar 13, 2024 | 383.67 | 383.67 | 383.67 | 383.67 | 383.67 | - |
| Mar 12, 2024 | 384.06 | 384.06 | 384.06 | 384.06 | 384.06 | - |
| Mar 11, 2024 | 383.35 | 383.35 | 383.35 | 383.35 | 383.35 | - |
| Mar 08, 2024 | 382.62 | 382.62 | 382.62 | 382.62 | 382.62 | - |
| Mar 07, 2024 | 384.63 | 384.63 | 384.63 | 384.63 | 384.63 | - |
| Mar 06, 2024 | 382.62 | 382.62 | 382.62 | 382.62 | 382.62 | - |
| Mar 05, 2024 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | - |
| Mar 04, 2024 | 379.27 | 379.27 | 379.27 | 379.27 | 379.27 | - |
| Mar 01, 2024 | 377.33 | 377.33 | 377.33 | 377.33 | 377.33 | - |
| Feb 29, 2024 | 374.68 | 374.68 | 374.68 | 374.68 | 374.68 | - |
| Feb 28, 2024 | 374.38 | 374.38 | 374.38 | 374.38 | 374.38 | - |
| Feb 27, 2024 | 375.61 | 375.61 | 375.61 | 375.61 | 375.61 | - |
| Feb 26, 2024 | 374.91 | 374.91 | 374.91 | 374.91 | 374.91 | - |
| Feb 23, 2024 | 376.92 | 376.92 | 376.92 | 376.92 | 376.92 | - |
| Feb 22, 2024 | 378.05 | 378.05 | 378.05 | 378.05 | 378.05 | - |
| Feb 21, 2024 | 377.41 | 377.41 | 377.41 | 377.41 | 377.41 | - |
| Feb 20, 2024 | 379.06 | 379.06 | 379.06 | 379.06 | 379.06 | - |
| Feb 19, 2024 | 379.27 | 379.27 | 379.27 | 379.27 | 379.27 | - |
| Feb 16, 2024 | 380.15 | 380.15 | 380.15 | 380.15 | 380.15 | - |
| Feb 15, 2024 | 376.23 | 376.23 | 376.23 | 376.23 | 376.23 | - |
| Feb 14, 2024 | 375.89 | 375.89 | 375.89 | 375.89 | 375.89 | - |
| Feb 13, 2024 | 375.52 | 375.52 | 375.52 | 375.52 | 375.52 | - |
| Feb 12, 2024 | 377.74 | 377.74 | 377.74 | 377.74 | 377.74 | - |
| Feb 09, 2024 | 377.98 | 377.98 | 377.98 | 377.98 | 377.98 | - |
| Feb 08, 2024 | 381.04 | 381.04 | 381.04 | 381.04 | 381.04 | - |
| Feb 07, 2024 | 379.10 | 379.10 | 379.10 | 379.10 | 379.10 | - |
| *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.