Canada markets closed

Artemis SmartGARP UK Eq Fd I Acc GBP (0P0000W36G.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,716.09+20.44 (+0.76%)
At close: 09:00PM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20242,716.092,716.092,716.092,716.092,716.09-
Jun 27, 20242,695.652,695.652,695.652,695.652,695.65-
Jun 26, 20242,707.602,707.602,707.602,707.602,707.60-
Jun 25, 20242,725.572,725.572,725.572,725.572,725.57-
Jun 24, 20242,733.272,733.272,733.272,733.272,733.27-
Jun 21, 20242,703.082,703.082,703.082,703.082,703.08-
Jun 20, 20242,710.622,710.622,710.622,710.622,710.62-
Jun 19, 20242,705.872,705.872,705.872,705.872,705.87-
Jun 18, 20242,690.512,690.512,690.512,690.512,690.51-
Jun 17, 20242,660.492,660.492,660.492,660.492,660.49-
Jun 14, 20242,641.912,641.912,641.912,641.912,641.91-
Jun 13, 20242,688.122,688.122,688.122,688.122,688.12-
Jun 12, 20242,700.432,700.432,700.432,700.432,700.43-
Jun 11, 20242,709.672,709.672,709.672,709.672,709.67-
Jun 10, 20242,726.432,726.432,726.432,726.432,726.43-
Jun 07, 20242,732.072,732.072,732.072,732.072,732.07-
Jun 06, 20242,746.162,746.162,746.162,746.162,746.16-
Jun 05, 20242,745.952,745.952,745.952,745.952,745.95-
Jun 04, 20242,738.752,738.752,738.752,738.752,738.75-
Jun 03, 20242,790.632,790.632,790.632,790.632,790.63-
May 31, 20242,787.862,787.862,787.862,787.862,787.86-
May 30, 20242,775.162,775.162,775.162,775.162,775.16-
May 29, 20242,767.062,767.062,767.062,767.062,767.06-
May 28, 20242,791.122,791.122,791.122,791.122,791.12-
May 24, 20242,773.382,773.382,773.382,773.382,773.38-
May 23, 20242,784.072,784.072,784.072,784.072,784.07-
May 22, 20242,788.562,788.562,788.562,788.562,788.56-
May 21, 20242,785.982,785.982,785.982,785.982,785.98-
May 20, 20242,810.432,810.432,810.432,810.432,810.43-
May 17, 20242,787.592,787.592,787.592,787.592,787.59-
May 16, 20242,786.582,786.582,786.582,786.582,786.58-
May 15, 20242,788.832,788.832,788.832,788.832,788.83-
May 14, 20242,799.412,799.412,799.412,799.412,799.41-
May 13, 20242,797.562,797.562,797.562,797.562,797.56-
May 10, 20242,811.872,811.872,811.872,811.872,811.87-
May 09, 20242,777.172,777.172,777.172,777.172,777.17-
May 08, 20242,767.022,767.022,767.022,767.022,767.02-
May 07, 20242,774.342,774.342,774.342,774.342,774.34-
May 03, 20242,726.072,726.072,726.072,726.072,726.07-
May 02, 20242,734.452,734.452,734.452,734.452,734.45-
May 01, 20242,741.742,741.742,741.742,741.742,741.74-
Apr 30, 20242,766.702,766.702,766.702,766.702,766.70-
Apr 29, 20242,745.952,745.952,745.952,745.952,745.95-
Apr 26, 20242,734.642,734.642,734.642,734.642,734.64-
Apr 25, 20242,724.492,724.492,724.492,724.492,724.49-
Apr 24, 20242,731.382,731.382,731.382,731.382,731.38-
Apr 23, 20242,729.632,729.632,729.632,729.632,729.63-
Apr 22, 20242,689.542,689.542,689.542,689.542,689.54-
Apr 19, 20242,630.222,630.222,630.222,630.222,630.22-
Apr 18, 20242,641.752,641.752,641.752,641.752,641.75-
Apr 17, 20242,640.092,640.092,640.092,640.092,640.09-
Apr 16, 2024------
Apr 15, 20242,684.362,684.362,684.362,684.362,684.36-
Apr 12, 20242,700.072,700.072,700.072,700.072,700.07-
Apr 11, 20242,682.772,682.772,682.772,682.772,682.77-
Apr 10, 20242,706.892,706.892,706.892,706.892,706.89-
Apr 09, 20242,710.762,710.762,710.762,710.762,710.76-
Apr 08, 20242,705.552,705.552,705.552,705.552,705.55-
Apr 08, 20240.911178 Dividend
Apr 05, 20242,685.322,685.322,685.322,685.322,684.41-
Apr 04, 20242,720.842,720.842,720.842,720.842,719.92-
Apr 03, 20242,696.602,696.602,696.602,696.602,695.69-
Apr 02, 20242,715.312,715.312,715.312,715.312,714.39-
Mar 28, 20242,708.992,708.992,708.992,708.992,708.07-
Mar 27, 20242,695.572,695.572,695.572,695.572,694.66-
Mar 26, 20242,684.732,684.732,684.732,684.732,683.82-
Mar 25, 20242,661.932,661.932,661.932,661.932,661.03-
Mar 22, 20242,673.832,673.832,673.832,673.832,672.92-
Mar 21, 20242,656.772,656.772,656.772,656.772,655.87-
Mar 20, 20242,633.762,633.762,633.762,633.762,632.87-
Mar 19, 20242,622.792,622.792,622.792,622.792,621.90-
Mar 18, 20242,640.632,640.632,640.632,640.632,639.73-
Mar 15, 20242,630.582,630.582,630.582,630.582,629.69-
Mar 14, 20242,632.192,632.192,632.192,632.192,631.30-
Mar 13, 20242,622.962,622.962,622.962,622.962,622.07-
Mar 12, 20242,609.502,609.502,609.502,609.502,608.61-
Mar 11, 20242,578.282,578.282,578.282,578.282,577.41-
Mar 08, 20242,578.712,578.712,578.712,578.712,577.83-
Mar 07, 20242,587.802,587.802,587.802,587.802,586.92-
Mar 06, 20242,571.802,571.802,571.802,571.802,570.93-
Mar 05, 20242,549.922,549.922,549.922,549.922,549.05-
Mar 04, 20242,549.472,549.472,549.472,549.472,548.60-
Mar 01, 20242,556.592,556.592,556.592,556.592,555.72-
Feb 29, 20242,537.092,537.092,537.092,537.092,536.23-
Feb 28, 20242,517.562,517.562,517.562,517.562,516.71-
Feb 27, 20242,522.962,522.962,522.962,522.962,522.10-
Feb 26, 20242,529.632,529.632,529.632,529.632,528.77-
Feb 23, 20242,523.882,523.882,523.882,523.882,523.02-
Feb 22, 20242,527.552,527.552,527.552,527.552,526.69-
Feb 21, 20242,489.592,489.592,489.592,489.592,488.75-
Feb 20, 20242,508.422,508.422,508.422,508.422,507.57-
Feb 19, 20242,504.282,504.282,504.282,504.282,503.43-
Feb 16, 20242,500.602,500.602,500.602,500.602,499.75-
Feb 15, 20242,477.242,477.242,477.242,477.242,476.40-
Feb 14, 20242,481.192,481.192,481.192,481.192,480.35-
Feb 13, 20242,459.022,459.022,459.022,459.022,458.19-
Feb 12, 20242,453.962,453.962,453.962,453.962,453.13-
Feb 09, 20242,453.402,453.402,453.402,453.402,452.57-
Feb 08, 20242,461.432,461.432,461.432,461.432,460.59-
Feb 07, 20242,456.992,456.992,456.992,456.992,456.16-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...