Artemis Income I Acc (0P0000KKC3.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | - | - | - | - | - | - |
| Jun 25, 2024 | 665.12 | 665.12 | 665.12 | 665.12 | 665.12 | - |
| Jun 24, 2024 | 666.37 | 666.37 | 666.37 | 666.37 | 666.37 | - |
| Jun 21, 2024 | 661.16 | 661.16 | 661.16 | 661.16 | 661.16 | - |
| Jun 20, 2024 | 659.77 | 659.77 | 659.77 | 659.77 | 659.77 | - |
| Jun 19, 2024 | 658.89 | 658.89 | 658.89 | 658.89 | 658.89 | - |
| Jun 18, 2024 | 657.83 | 657.83 | 657.83 | 657.83 | 657.83 | - |
| Jun 17, 2024 | 652.27 | 652.27 | 652.27 | 652.27 | 652.27 | - |
| Jun 14, 2024 | 649.85 | 649.85 | 649.85 | 649.85 | 649.85 | - |
| Jun 13, 2024 | 654.38 | 654.38 | 654.38 | 654.38 | 654.38 | - |
| Jun 12, 2024 | 654.31 | 654.31 | 654.31 | 654.31 | 654.31 | - |
| Jun 11, 2024 | 654.99 | 654.99 | 654.99 | 654.99 | 654.99 | - |
| Jun 10, 2024 | 656.09 | 656.09 | 656.09 | 656.09 | 656.09 | - |
| Jun 07, 2024 | 659.02 | 659.02 | 659.02 | 659.02 | 659.02 | - |
| Jun 06, 2024 | 664.13 | 664.13 | 664.13 | 664.13 | 664.13 | - |
| Jun 05, 2024 | 662.07 | 662.07 | 662.07 | 662.07 | 662.07 | - |
| Jun 04, 2024 | 658.65 | 658.65 | 658.65 | 658.65 | 658.65 | - |
| Jun 03, 2024 | 662.42 | 662.42 | 662.42 | 662.42 | 662.42 | - |
| May 31, 2024 | 661.79 | 661.79 | 661.79 | 661.79 | 661.79 | - |
| May 30, 2024 | 658.87 | 658.87 | 658.87 | 658.87 | 658.87 | - |
| May 29, 2024 | 659.54 | 659.54 | 659.54 | 659.54 | 659.54 | - |
| May 28, 2024 | 666.21 | 666.21 | 666.21 | 666.21 | 666.21 | - |
| May 24, 2024 | 663.69 | 663.69 | 663.69 | 663.69 | 663.69 | - |
| May 23, 2024 | 667.58 | 667.58 | 667.58 | 667.58 | 667.58 | - |
| May 22, 2024 | 667.17 | 667.17 | 667.17 | 667.17 | 667.17 | - |
| May 21, 2024 | 669.51 | 669.51 | 669.51 | 669.51 | 669.51 | - |
| May 20, 2024 | 674.36 | 674.36 | 674.36 | 674.36 | 674.36 | - |
| May 17, 2024 | 671.19 | 671.19 | 671.19 | 671.19 | 671.19 | - |
| May 16, 2024 | 671.76 | 671.76 | 671.76 | 671.76 | 671.76 | - |
| May 15, 2024 | 672.95 | 672.95 | 672.95 | 672.95 | 672.95 | - |
| May 14, 2024 | 669.94 | 669.94 | 669.94 | 669.94 | 669.94 | - |
| May 13, 2024 | 670.09 | 670.09 | 670.09 | 670.09 | 670.09 | - |
| May 10, 2024 | 670.74 | 670.74 | 670.74 | 670.74 | 670.74 | - |
| May 09, 2024 | 665.98 | 665.98 | 665.98 | 665.98 | 665.98 | - |
| May 08, 2024 | 665.27 | 665.27 | 665.27 | 665.27 | 665.27 | - |
| May 07, 2024 | 661.12 | 661.12 | 661.12 | 661.12 | 661.12 | - |
| May 03, 2024 | 652.94 | 652.94 | 652.94 | 652.94 | 652.94 | - |
| May 02, 2024 | 646.93 | 646.93 | 646.93 | 646.93 | 646.93 | - |
| May 01, 2024 | 646.02 | 646.02 | 646.02 | 646.02 | 646.02 | - |
| May 01, 2024 | 0.12346 Dividend | |||||
| Apr 30, 2024 | 649.83 | 649.83 | 649.83 | 649.83 | 649.71 | - |
| Apr 29, 2024 | 649.62 | 649.62 | 649.62 | 649.62 | 649.50 | - |
| Apr 26, 2024 | 643.72 | 643.72 | 643.72 | 643.72 | 643.60 | - |
| Apr 25, 2024 | 640.69 | 640.69 | 640.69 | 640.69 | 640.57 | - |
| Apr 24, 2024 | 642.63 | 642.63 | 642.63 | 642.63 | 642.51 | - |
| Apr 23, 2024 | 643.41 | 643.41 | 643.41 | 643.41 | 643.29 | - |
| Apr 22, 2024 | 636.60 | 636.60 | 636.60 | 636.60 | 636.48 | - |
| Apr 19, 2024 | 624.51 | 624.51 | 624.51 | 624.51 | 624.39 | - |
| Apr 18, 2024 | 627.13 | 627.13 | 627.13 | 627.13 | 627.01 | - |
| Apr 17, 2024 | 627.63 | 627.63 | 627.63 | 627.63 | 627.51 | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | 638.41 | 638.41 | 638.41 | 638.41 | 638.29 | - |
| Apr 12, 2024 | 641.18 | 641.18 | 641.18 | 641.18 | 641.06 | - |
| Apr 11, 2024 | 636.61 | 636.61 | 636.61 | 636.61 | 636.49 | - |
| Apr 10, 2024 | 642.08 | 642.08 | 642.08 | 642.08 | 641.96 | - |
| Apr 09, 2024 | 639.22 | 639.22 | 639.22 | 639.22 | 639.10 | - |
| Apr 08, 2024 | 638.07 | 638.07 | 638.07 | 638.07 | 637.95 | - |
| Apr 05, 2024 | 634.52 | 634.52 | 634.52 | 634.52 | 634.40 | - |
| Apr 04, 2024 | 642.02 | 642.02 | 642.02 | 642.02 | 641.90 | - |
| Apr 03, 2024 | 636.85 | 636.85 | 636.85 | 636.85 | 636.73 | - |
| Apr 02, 2024 | 644.16 | 644.16 | 644.16 | 644.16 | 644.04 | - |
| Mar 28, 2024 | 643.38 | 643.38 | 643.38 | 643.38 | 643.26 | - |
| Mar 27, 2024 | 641.50 | 641.50 | 641.50 | 641.50 | 641.38 | - |
| Mar 26, 2024 | 641.84 | 641.84 | 641.84 | 641.84 | 641.72 | - |
| Mar 25, 2024 | 637.96 | 637.96 | 637.96 | 637.96 | 637.84 | - |
| Mar 22, 2024 | 639.99 | 639.99 | 639.99 | 639.99 | 639.87 | - |
| Mar 21, 2024 | 631.78 | 631.78 | 631.78 | 631.78 | 631.66 | - |
| Mar 20, 2024 | 621.85 | 621.85 | 621.85 | 621.85 | 621.73 | - |
| Mar 19, 2024 | 620.69 | 620.69 | 620.69 | 620.69 | 620.57 | - |
| Mar 18, 2024 | 623.27 | 623.27 | 623.27 | 623.27 | 623.15 | - |
| Mar 15, 2024 | 624.45 | 624.45 | 624.45 | 624.45 | 624.33 | - |
| Mar 14, 2024 | 624.72 | 624.72 | 624.72 | 624.72 | 624.60 | - |
| Mar 13, 2024 | 622.84 | 622.84 | 622.84 | 622.84 | 622.72 | - |
| Mar 12, 2024 | 623.39 | 623.39 | 623.39 | 623.39 | 623.27 | - |
| Mar 11, 2024 | 616.55 | 616.55 | 616.55 | 616.55 | 616.43 | - |
| Mar 08, 2024 | 617.85 | 617.85 | 617.85 | 617.85 | 617.73 | - |
| Mar 07, 2024 | 616.98 | 616.98 | 616.98 | 616.98 | 616.86 | - |
| Mar 06, 2024 | 613.80 | 613.80 | 613.80 | 613.80 | 613.68 | - |
| Mar 05, 2024 | 610.96 | 610.96 | 610.96 | 610.96 | 610.84 | - |
| Mar 04, 2024 | 611.17 | 611.17 | 611.17 | 611.17 | 611.05 | - |
| Mar 01, 2024 | 612.41 | 612.41 | 612.41 | 612.41 | 612.29 | - |
| Feb 29, 2024 | 607.65 | 607.65 | 607.65 | 607.65 | 607.53 | - |
| Feb 28, 2024 | 605.20 | 605.20 | 605.20 | 605.20 | 605.09 | - |
| Feb 27, 2024 | 609.02 | 609.02 | 609.02 | 609.02 | 608.90 | - |
| Feb 26, 2024 | 611.93 | 611.93 | 611.93 | 611.93 | 611.81 | - |
| Feb 23, 2024 | 611.56 | 611.56 | 611.56 | 611.56 | 611.44 | - |
| Feb 22, 2024 | 610.02 | 610.02 | 610.02 | 610.02 | 609.90 | - |
| Feb 21, 2024 | 607.17 | 607.17 | 607.17 | 607.17 | 607.05 | - |
| Feb 20, 2024 | 609.15 | 609.15 | 609.15 | 609.15 | 609.03 | - |
| Feb 19, 2024 | 607.22 | 607.22 | 607.22 | 607.22 | 607.10 | - |
| Feb 16, 2024 | 605.36 | 605.36 | 605.36 | 605.36 | 605.24 | - |
| Feb 15, 2024 | 598.85 | 598.85 | 598.85 | 598.85 | 598.74 | - |
| Feb 14, 2024 | 597.86 | 597.86 | 597.86 | 597.86 | 597.75 | - |
| Feb 13, 2024 | 594.24 | 594.24 | 594.24 | 594.24 | 594.13 | - |
| Feb 12, 2024 | 597.09 | 597.09 | 597.09 | 597.09 | 596.98 | - |
| Feb 09, 2024 | 597.22 | 597.22 | 597.22 | 597.22 | 597.11 | - |
| Feb 08, 2024 | 598.41 | 598.41 | 598.41 | 598.41 | 598.30 | - |
| Feb 07, 2024 | 598.52 | 598.52 | 598.52 | 598.52 | 598.41 | - |
| Feb 06, 2024 | 598.30 | 598.30 | 598.30 | 598.30 | 598.19 | - |
| Feb 05, 2024 | 603.03 | 603.03 | 603.03 | 603.03 | 602.92 | - |
| *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.