Canada markets closed

Sanlam Active UK I GBP (0P0000Z31J.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,357.65+4.77 (+0.35%)
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, 20241,357.651,357.651,357.651,357.651,357.65-
Jun 27, 20241,352.881,352.881,352.881,352.881,352.88-
Jun 26, 20241,359.641,359.641,359.641,359.641,359.64-
Jun 25, 20241,359.451,359.451,359.451,359.451,359.45-
Jun 24, 20241,364.211,364.211,364.211,364.211,364.21-
Jun 21, 20241,360.681,360.681,360.681,360.681,360.68-
Jun 20, 20241,358.261,358.261,358.261,358.261,358.26-
Jun 19, 20241,352.571,352.571,352.571,352.571,352.57-
Jun 18, 20241,350.801,350.801,350.801,350.801,350.80-
Jun 17, 20241,345.141,345.141,345.141,345.141,345.14-
Jun 14, 20241,342.121,342.121,342.121,342.121,342.12-
Jun 13, 20241,357.151,357.151,357.151,357.151,357.15-
Jun 12, 20241,357.071,357.071,357.071,357.071,357.07-
Jun 11, 20241,359.561,359.561,359.561,359.561,359.56-
Jun 10, 20241,362.351,362.351,362.351,362.351,362.35-
Jun 07, 20241,365.951,365.951,365.951,365.951,365.95-
Jun 06, 20241,373.061,373.061,373.061,373.061,373.06-
Jun 05, 20241,366.271,366.271,366.271,366.271,366.27-
Jun 04, 20241,358.941,358.941,358.941,358.941,358.94-
Jun 03, 2024------
May 31, 20241,354.521,354.521,354.521,354.521,354.52-
May 30, 20241,350.331,350.331,350.331,350.331,350.33-
May 29, 20241,353.531,353.531,353.531,353.531,353.53-
May 28, 20241,369.031,369.031,369.031,369.031,369.03-
May 24, 20241,365.561,365.561,365.561,365.561,365.56-
May 23, 20241,375.931,375.931,375.931,375.931,375.93-
May 22, 20241,369.201,369.201,369.201,369.201,369.20-
May 21, 20241,367.521,367.521,367.521,367.521,367.52-
May 20, 20241,371.181,371.181,371.181,371.181,371.18-
May 17, 20241,362.681,362.681,362.681,362.681,362.68-
May 16, 20241,360.761,360.761,360.761,360.761,360.76-
May 15, 20241,365.631,365.631,365.631,365.631,365.63-
May 14, 20241,362.101,362.101,362.101,362.101,362.10-
May 13, 20241,366.391,366.391,366.391,366.391,366.39-
May 10, 20241,369.321,369.321,369.321,369.321,369.32-
May 09, 20241,360.341,360.341,360.341,360.341,360.34-
May 08, 20241,359.101,359.101,359.101,359.101,359.10-
May 07, 20241,352.061,352.061,352.061,352.061,352.06-
May 03, 20241,333.561,333.561,333.561,333.561,333.56-
May 02, 20241,324.511,324.511,324.511,324.511,324.51-
May 01, 20241,331.191,331.191,331.191,331.191,331.19-
May 01, 20240.110703 Dividend
Apr 30, 20241,350.751,350.751,350.751,350.751,350.64-
Apr 29, 20241,350.801,350.801,350.801,350.801,350.69-
Apr 26, 20241,341.571,341.571,341.571,341.571,341.46-
Apr 25, 20241,336.221,336.221,336.221,336.221,336.11-
Apr 24, 20241,334.871,334.871,334.871,334.871,334.76-
Apr 23, 20241,333.111,333.111,333.111,333.111,333.00-
Apr 22, 20241,324.481,324.481,324.481,324.481,324.37-
Apr 19, 20241,302.291,302.291,302.291,302.291,302.18-
Apr 18, 20241,309.931,309.931,309.931,309.931,309.82-
Apr 17, 20241,311.661,311.661,311.661,311.661,311.55-
Apr 16, 20241,306.841,306.841,306.841,306.841,306.73-
Apr 15, 20241,325.411,325.411,325.411,325.411,325.30-
Apr 12, 20241,335.831,335.831,335.831,335.831,335.72-
Apr 11, 20241,322.461,322.461,322.461,322.461,322.35-
Apr 10, 20241,329.261,329.261,329.261,329.261,329.15-
Apr 09, 20241,328.011,328.011,328.011,328.011,327.90-
Apr 08, 20241,333.151,333.151,333.151,333.151,333.04-
Apr 05, 20241,325.171,325.171,325.171,325.171,325.06-
Apr 04, 20241,335.811,335.811,335.811,335.811,335.70-
Apr 03, 20241,324.461,324.461,324.461,324.461,324.35-
Apr 02, 20241,333.701,333.701,333.701,333.701,333.59-
Mar 28, 20241,332.231,332.231,332.231,332.231,332.12-
Mar 27, 20241,327.201,327.201,327.201,327.201,327.09-
Mar 26, 20241,324.891,324.891,324.891,324.891,324.78-
Mar 25, 20241,320.861,320.861,320.861,320.861,320.75-
Mar 22, 20241,325.681,325.681,325.681,325.681,325.57-
Mar 21, 20241,311.271,311.271,311.271,311.271,311.16-
Mar 20, 20241,293.671,293.671,293.671,293.671,293.56-
Mar 19, 20241,285.221,285.221,285.221,285.221,285.11-
Mar 18, 2024------
Mar 15, 20241,290.781,290.781,290.781,290.781,290.67-
Mar 14, 20241,294.251,294.251,294.251,294.251,294.14-
Mar 13, 20241,290.481,290.481,290.481,290.481,290.37-
Mar 12, 20241,290.761,290.761,290.761,290.761,290.65-
Mar 11, 20241,273.621,273.621,273.621,273.621,273.52-
Mar 08, 20241,275.571,275.571,275.571,275.571,275.47-
Mar 07, 20241,274.551,274.551,274.551,274.551,274.45-
Mar 06, 20241,274.311,274.311,274.311,274.311,274.21-
Mar 05, 20241,272.111,272.111,272.111,272.111,272.01-
Mar 04, 20241,268.881,268.881,268.881,268.881,268.78-
Mar 01, 20241,268.421,268.421,268.421,268.421,268.32-
Feb 29, 20241,266.901,266.901,266.901,266.901,266.80-
Feb 28, 20241,265.451,265.451,265.451,265.451,265.35-
Feb 27, 20241,265.911,265.911,265.911,265.911,265.81-
Feb 26, 20241,266.561,266.561,266.561,266.561,266.46-
Feb 23, 20241,265.751,265.751,265.751,265.751,265.65-
Feb 22, 20241,264.141,264.141,264.141,264.141,264.04-
Feb 21, 20241,245.301,245.301,245.301,245.301,245.20-
Feb 20, 20241,253.001,253.001,253.001,253.001,252.90-
Feb 19, 20241,246.311,246.311,246.311,246.311,246.21-
Feb 16, 20241,237.151,237.151,237.151,237.151,237.05-
Feb 15, 20241,223.701,223.701,223.701,223.701,223.60-
Feb 14, 20241,220.171,220.171,220.171,220.171,220.07-
Feb 13, 20241,213.821,213.821,213.821,213.821,213.72-
Feb 12, 20241,221.591,221.591,221.591,221.591,221.49-
Feb 09, 20241,228.401,228.401,228.401,228.401,228.30-
Feb 08, 20241,233.871,233.871,233.871,233.871,233.77-
Feb 07, 20241,232.451,232.451,232.451,232.451,232.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...