abrdn UK All Share Tracker X Acc (0P00018JS0.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 157.66 | 157.66 | 157.66 | 157.66 | 157.66 | - |
| Jun 27, 2024 | 157.16 | 157.16 | 157.16 | 157.16 | 157.16 | - |
| Jun 26, 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 157.88 | - |
| Jun 25, 2024 | 158.26 | 158.26 | 158.26 | 158.26 | 158.26 | - |
| Jun 24, 2024 | 158.49 | 158.49 | 158.49 | 158.49 | 158.49 | - |
| Jun 21, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| Jun 20, 2024 | 157.42 | 157.42 | 157.42 | 157.42 | 157.42 | - |
| Jun 19, 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
| Jun 18, 2024 | 156.54 | 156.54 | 156.54 | 156.54 | 156.54 | - |
| Jun 17, 2024 | 155.83 | 155.83 | 155.83 | 155.83 | 155.83 | - |
| Jun 14, 2024 | 155.46 | 155.46 | 155.46 | 155.46 | 155.46 | - |
| Jun 13, 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | - |
| Jun 12, 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 156.86 | - |
| Jun 11, 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | - |
| Jun 10, 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
| Jun 07, 2024 | 157.83 | 157.83 | 157.83 | 157.83 | 157.83 | - |
| Jun 06, 2024 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | - |
| Jun 05, 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
| Jun 04, 2024 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | - |
| Jun 03, 2024 | 158.69 | 158.69 | 158.69 | 158.69 | 158.69 | - |
| May 31, 2024 | 158.22 | 158.22 | 158.22 | 158.22 | 158.22 | - |
| May 30, 2024 | 157.09 | 157.09 | 157.09 | 157.09 | 157.09 | - |
| May 29, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| May 28, 2024 | 158.83 | 158.83 | 158.83 | 158.83 | 158.83 | - |
| May 24, 2024 | 158.69 | 158.69 | 158.69 | 158.69 | 158.69 | - |
| May 23, 2024 | 159.89 | 159.89 | 159.89 | 159.89 | 159.89 | - |
| May 22, 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | - |
| May 21, 2024 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | - |
| May 20, 2024 | 161.13 | 161.13 | 161.13 | 161.13 | 161.13 | - |
| May 17, 2024 | 160.32 | 160.32 | 160.32 | 160.32 | 160.32 | - |
| May 16, 2024 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | - |
| May 15, 2024 | 160.74 | 160.74 | 160.74 | 160.74 | 160.74 | - |
| May 14, 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | - |
| May 13, 2024 | 160.14 | 160.14 | 160.14 | 160.14 | 160.14 | - |
| May 10, 2024 | 160.58 | 160.58 | 160.58 | 160.58 | 160.58 | - |
| May 09, 2024 | 159.01 | 159.01 | 159.01 | 159.01 | 159.01 | - |
| May 08, 2024 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | - |
| May 07, 2024 | 157.77 | 157.77 | 157.77 | 157.77 | 157.77 | - |
| May 03, 2024 | 155.99 | 155.99 | 155.99 | 155.99 | 155.99 | - |
| May 02, 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | - |
| May 01, 2024 | 154.58 | 154.58 | 154.58 | 154.58 | 154.58 | - |
| Apr 30, 2024 | 155.63 | 155.63 | 155.63 | 155.63 | 155.63 | - |
| Apr 29, 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
| Apr 26, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Apr 25, 2024 | 153.41 | 153.41 | 153.41 | 153.41 | 153.41 | - |
| Apr 24, 2024 | 153.43 | 153.43 | 153.43 | 153.43 | 153.43 | - |
| Apr 23, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
| Apr 22, 2024 | 152.04 | 152.04 | 152.04 | 152.04 | 152.04 | - |
| Apr 19, 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
| Apr 18, 2024 | 149.36 | 149.36 | 149.36 | 149.36 | 149.36 | - |
| Apr 17, 2024 | 149.28 | 149.28 | 149.28 | 149.28 | 149.28 | - |
| Apr 16, 2024 | 149.08 | 149.08 | 149.08 | 149.08 | 149.08 | - |
| Apr 15, 2024 | 151.27 | 151.27 | 151.27 | 151.27 | 151.27 | - |
| Apr 12, 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | - |
| Apr 11, 2024 | 150.94 | 150.94 | 150.94 | 150.94 | 150.94 | - |
| Apr 10, 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| Apr 09, 2024 | 150.87 | 150.87 | 150.87 | 150.87 | 150.87 | - |
| Apr 08, 2024 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | - |
| Apr 05, 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
| Apr 04, 2024 | 151.26 | 151.26 | 151.26 | 151.26 | 151.26 | - |
| Apr 03, 2024 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | - |
| Apr 02, 2024 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | - |
| Mar 28, 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | - |
| Mar 27, 2024 | 150.02 | 150.02 | 150.02 | 150.02 | 150.02 | - |
| Mar 26, 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
| Mar 25, 2024 | 149.56 | 149.56 | 149.56 | 149.56 | 149.56 | - |
| Mar 22, 2024 | 150.13 | 150.13 | 150.13 | 150.13 | 150.13 | - |
| Mar 21, 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
| Mar 20, 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
| Mar 19, 2024 | 146.34 | 146.34 | 146.34 | 146.34 | 146.34 | - |
| Mar 18, 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | - |
| Mar 15, 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | - |
| Mar 14, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| Mar 13, 2024 | 146.97 | 146.97 | 146.97 | 146.97 | 146.97 | - |
| Mar 12, 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| Mar 11, 2024 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | - |
| Mar 08, 2024 | 145.59 | 145.59 | 145.59 | 145.59 | 145.59 | - |
| Mar 07, 2024 | 145.71 | 145.71 | 145.71 | 145.71 | 145.71 | - |
| Mar 06, 2024 | 145.21 | 145.21 | 145.21 | 145.21 | 145.21 | - |
| Mar 05, 2024 | 144.54 | 144.54 | 144.54 | 144.54 | 144.54 | - |
| Mar 04, 2024 | 144.66 | 144.66 | 144.66 | 144.66 | 144.66 | - |
| Mar 01, 2024 | 145.17 | 145.17 | 145.17 | 145.17 | 145.17 | - |
| Feb 29, 2024 | 144.54 | 144.54 | 144.54 | 144.54 | 144.54 | - |
| Feb 28, 2024 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | - |
| Feb 27, 2024 | 144.93 | 144.93 | 144.93 | 144.93 | 144.93 | - |
| Feb 26, 2024 | 144.97 | 144.97 | 144.97 | 144.97 | 144.97 | - |
| Feb 23, 2024 | 145.07 | 145.07 | 145.07 | 145.07 | 145.07 | - |
| Feb 22, 2024 | 145.03 | 145.03 | 145.03 | 145.03 | 145.03 | - |
| Feb 21, 2024 | 144.16 | 144.16 | 144.16 | 144.16 | 144.16 | - |
| Feb 20, 2024 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | - |
| Feb 19, 2024 | 145.37 | 145.37 | 145.37 | 145.37 | 145.37 | - |
| Feb 16, 2024 | 144.69 | 144.69 | 144.69 | 144.69 | 144.69 | - |
| Feb 15, 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
| Feb 14, 2024 | 142.78 | 142.78 | 142.78 | 142.78 | 142.78 | - |
| Feb 13, 2024 | 142.31 | 142.31 | 142.31 | 142.31 | 142.31 | - |
| Feb 12, 2024 | 142.49 | 142.49 | 142.49 | 142.49 | 142.49 | - |
| Feb 09, 2024 | 143.03 | 143.03 | 143.03 | 143.03 | 143.03 | - |
| Feb 08, 2024 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | - |
| Feb 07, 2024 | 143.96 | 143.96 | 143.96 | 143.96 | 143.96 | - |
| Feb 06, 2024 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | - |
| *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.