CT Pan Eurpean Focus Rtl Inc GBP (0P00017IW9.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | - | - | - | - | - | - |
| May 22, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| May 21, 2024 | 232.28 | 232.28 | 232.28 | 232.28 | 232.28 | - |
| May 20, 2024 | 232.63 | 232.63 | 232.63 | 232.63 | 232.63 | - |
| May 17, 2024 | 231.23 | 231.23 | 231.23 | 231.23 | 231.23 | - |
| May 16, 2024 | 233.15 | 233.15 | 233.15 | 233.15 | 233.15 | - |
| May 15, 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | - |
| May 14, 2024 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | - |
| May 13, 2024 | 232.23 | 232.23 | 232.23 | 232.23 | 232.23 | - |
| May 10, 2024 | 233.48 | 233.48 | 233.48 | 233.48 | 233.48 | - |
| May 09, 2024 | 231.41 | 231.41 | 231.41 | 231.41 | 231.41 | - |
| May 08, 2024 | 231.67 | 231.67 | 231.67 | 231.67 | 231.67 | - |
| May 07, 2024 | 227.43 | 227.43 | 227.43 | 227.43 | 227.43 | - |
| May 03, 2024 | 223.25 | 223.25 | 223.25 | 223.25 | 223.25 | - |
| May 02, 2024 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | - |
| May 01, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| May 01, 2024 | 0.001562 Dividend | |||||
| Apr 30, 2024 | 224.12 | 224.12 | 224.12 | 224.12 | 224.12 | - |
| Apr 29, 2024 | 224.75 | 224.75 | 224.75 | 224.75 | 224.75 | - |
| Apr 26, 2024 | 223.47 | 223.47 | 223.47 | 223.47 | 223.47 | - |
| Apr 25, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| Apr 24, 2024 | 224.88 | 224.88 | 224.88 | 224.88 | 224.88 | - |
| Apr 23, 2024 | 223.95 | 223.95 | 223.95 | 223.95 | 223.95 | - |
| Apr 22, 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | - |
| Apr 19, 2024 | 218.76 | 218.76 | 218.76 | 218.76 | 218.76 | - |
| Apr 18, 2024 | 219.82 | 219.82 | 219.82 | 219.82 | 219.82 | - |
| Apr 17, 2024 | 220.46 | 220.46 | 220.46 | 220.46 | 220.46 | - |
| Apr 16, 2024 | 218.04 | 218.04 | 218.04 | 218.04 | 218.04 | - |
| Apr 15, 2024 | 222.21 | 222.21 | 222.21 | 222.21 | 222.21 | - |
| Apr 12, 2024 | 222.39 | 222.39 | 222.39 | 222.39 | 222.39 | - |
| Apr 11, 2024 | 220.37 | 220.37 | 220.37 | 220.37 | 220.37 | - |
| Apr 10, 2024 | 222.24 | 222.24 | 222.24 | 222.24 | 222.24 | - |
| Apr 09, 2024 | 222.27 | 222.27 | 222.27 | 222.27 | 222.27 | - |
| Apr 08, 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | - |
| Apr 05, 2024 | 222.22 | 222.22 | 222.22 | 222.22 | 222.22 | - |
| Apr 04, 2024 | 225.88 | 225.88 | 225.88 | 225.88 | 225.88 | - |
| Apr 03, 2024 | 224.73 | 224.73 | 224.73 | 224.73 | 224.73 | - |
| Apr 02, 2024 | 226.23 | 226.23 | 226.23 | 226.23 | 226.23 | - |
| Mar 28, 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
| Mar 27, 2024 | 228.55 | 228.55 | 228.55 | 228.55 | 228.55 | - |
| Mar 26, 2024 | 227.97 | 227.97 | 227.97 | 227.97 | 227.97 | - |
| Mar 25, 2024 | 226.99 | 226.99 | 226.99 | 226.99 | 226.99 | - |
| Mar 22, 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - |
| Mar 21, 2024 | 226.53 | 226.53 | 226.53 | 226.53 | 226.53 | - |
| Mar 20, 2024 | 224.88 | 224.88 | 224.88 | 224.88 | 224.88 | - |
| Mar 19, 2024 | 223.92 | 223.92 | 223.92 | 223.92 | 223.92 | - |
| Mar 18, 2024 | 224.02 | 224.02 | 224.02 | 224.02 | 224.02 | - |
| Mar 15, 2024 | 224.01 | 224.01 | 224.01 | 224.01 | 224.01 | - |
| Mar 14, 2024 | 223.18 | 223.18 | 223.18 | 223.18 | 223.18 | - |
| Mar 13, 2024 | 222.59 | 222.59 | 222.59 | 222.59 | 222.59 | - |
| Mar 12, 2024 | 219.46 | 219.46 | 219.46 | 219.46 | 219.46 | - |
| Mar 11, 2024 | 218.61 | 218.61 | 218.61 | 218.61 | 218.61 | - |
| Mar 08, 2024 | 220.27 | 220.27 | 220.27 | 220.27 | 220.27 | - |
| Mar 07, 2024 | 219.93 | 219.93 | 219.93 | 219.93 | 219.93 | - |
| Mar 06, 2024 | 218.54 | 218.54 | 218.54 | 218.54 | 218.54 | - |
| Mar 05, 2024 | 219.58 | 219.58 | 219.58 | 219.58 | 219.58 | - |
| Mar 04, 2024 | 219.79 | 219.79 | 219.79 | 219.79 | 219.79 | - |
| Mar 01, 2024 | 219.31 | 219.31 | 219.31 | 219.31 | 219.31 | - |
| Feb 29, 2024 | 219.83 | 219.83 | 219.83 | 219.83 | 219.83 | - |
| Feb 28, 2024 | 218.67 | 218.67 | 218.67 | 218.67 | 218.67 | - |
| Feb 27, 2024 | 218.18 | 218.18 | 218.18 | 218.18 | 218.18 | - |
| Feb 26, 2024 | 218.96 | 218.96 | 218.96 | 218.96 | 218.96 | - |
| Feb 23, 2024 | 218.21 | 218.21 | 218.21 | 218.21 | 218.21 | - |
| Feb 22, 2024 | 216.96 | 216.96 | 216.96 | 216.96 | 216.96 | - |
| Feb 21, 2024 | 213.96 | 213.96 | 213.96 | 213.96 | 213.96 | - |
| Feb 20, 2024 | 214.36 | 214.36 | 214.36 | 214.36 | 214.36 | - |
| Feb 19, 2024 | 212.67 | 212.67 | 212.67 | 212.67 | 212.67 | - |
| Feb 16, 2024 | 212.15 | 212.15 | 212.15 | 212.15 | 212.15 | - |
| Feb 15, 2024 | 211.31 | 211.31 | 211.31 | 211.31 | 211.31 | - |
| Feb 14, 2024 | 209.64 | 209.64 | 209.64 | 209.64 | 209.64 | - |
| Feb 13, 2024 | 206.19 | 206.19 | 206.19 | 206.19 | 206.19 | - |
| Feb 12, 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | - |
| Feb 09, 2024 | 209.15 | 209.15 | 209.15 | 209.15 | 209.15 | - |
| Feb 08, 2024 | 208.32 | 208.32 | 208.32 | 208.32 | 208.32 | - |
| Feb 07, 2024 | 206.47 | 206.47 | 206.47 | 206.47 | 206.47 | - |
| Feb 06, 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | - |
| Feb 05, 2024 | 205.72 | 205.72 | 205.72 | 205.72 | 205.72 | - |
| Feb 02, 2024 | 205.52 | 205.52 | 205.52 | 205.52 | 205.52 | - |
| Feb 01, 2024 | 205.07 | 205.07 | 205.07 | 205.07 | 205.07 | - |
| Jan 31, 2024 | 207.17 | 207.17 | 207.17 | 207.17 | 207.17 | - |
| Jan 30, 2024 | 207.82 | 207.82 | 207.82 | 207.82 | 207.82 | - |
| Jan 29, 2024 | 205.04 | 205.04 | 205.04 | 205.04 | 205.04 | - |
| Jan 26, 2024 | 205.04 | 205.04 | 205.04 | 205.04 | 205.04 | - |
| Jan 25, 2024 | 203.81 | 203.81 | 203.81 | 203.81 | 203.81 | - |
| Jan 24, 2024 | 203.01 | 203.01 | 203.01 | 203.01 | 203.01 | - |
| Jan 23, 2024 | 202.47 | 202.47 | 202.47 | 202.47 | 202.47 | - |
| Jan 22, 2024 | 203.31 | 203.31 | 203.31 | 203.31 | 203.31 | - |
| Jan 19, 2024 | 203.12 | 203.12 | 203.12 | 203.12 | 203.12 | - |
| Jan 18, 2024 | 202.64 | 202.64 | 202.64 | 202.64 | 202.64 | - |
| Jan 17, 2024 | 200.42 | 200.42 | 200.42 | 200.42 | 200.42 | - |
| Jan 16, 2024 | 202.06 | 202.06 | 202.06 | 202.06 | 202.06 | - |
| Jan 15, 2024 | 202.52 | 202.52 | 202.52 | 202.52 | 202.52 | - |
| Jan 12, 2024 | 202.59 | 202.59 | 202.59 | 202.59 | 202.59 | - |
| Jan 11, 2024 | 202.29 | 202.29 | 202.29 | 202.29 | 202.29 | - |
| Jan 10, 2024 | 201.24 | 201.24 | 201.24 | 201.24 | 201.24 | - |
| Jan 09, 2024 | 200.59 | 200.59 | 200.59 | 200.59 | 200.59 | - |
| Jan 08, 2024 | 200.26 | 200.26 | 200.26 | 200.26 | 200.26 | - |
| Jan 05, 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | - |
| Jan 04, 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | - |
| Jan 03, 2024 | 202.21 | 202.21 | 202.21 | 202.21 | 202.21 | - |
| *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.