abrdn Global Corp Bd Scrnd Trckr B Acc (0P0001BL37.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
| May 16, 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
| May 15, 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | - |
| May 14, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| May 13, 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
| May 10, 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
| May 09, 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
| May 08, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| May 07, 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| May 03, 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
| May 02, 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
| May 01, 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
| Apr 30, 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
| Apr 29, 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
| Apr 26, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| Apr 25, 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
| Apr 24, 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
| Apr 23, 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
| Apr 22, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| Apr 19, 2024 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | - |
| Apr 18, 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | - |
| Apr 17, 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
| Apr 16, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| Apr 15, 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
| Apr 12, 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
| Apr 11, 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
| Apr 10, 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
| Apr 09, 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
| Apr 08, 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
| Apr 05, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| Apr 04, 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| Apr 03, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
| Apr 02, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
| Apr 02, 2024 | 0.00869 Dividend | |||||
| Apr 01, 2024 | 0.00869 Dividend | |||||
| Mar 28, 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.40 | - |
| Mar 27, 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.32 | - |
| Mar 26, 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.30 | - |
| Mar 25, 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.31 | - |
| Mar 22, 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.26 | - |
| Mar 21, 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.21 | - |
| Mar 20, 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.92 | - |
| Mar 19, 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.74 | - |
| Mar 18, 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.75 | - |
| Mar 15, 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.81 | - |
| Mar 14, 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.20 | - |
| Mar 13, 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.26 | - |
| Mar 12, 2024 | 103.49 | 103.49 | 103.49 | 103.49 | 103.47 | - |
| Mar 11, 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.50 | - |
| Mar 08, 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.44 | - |
| Mar 07, 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.20 | - |
| Mar 06, 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.82 | - |
| Mar 05, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.78 | - |
| Mar 04, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.58 | - |
| Mar 01, 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.42 | - |
| Feb 29, 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.01 | - |
| Feb 28, 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.27 | - |
| Feb 27, 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.36 | - |
| Feb 26, 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.62 | - |
| Feb 23, 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.21 | - |
| Feb 22, 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.23 | - |
| Feb 21, 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.39 | - |
| Feb 20, 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.25 | - |
| Feb 19, 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.19 | - |
| Feb 16, 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.20 | - |
| Feb 15, 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.35 | - |
| Feb 14, 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.92 | - |
| Feb 13, 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.49 | - |
| Feb 12, 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.53 | - |
| Feb 09, 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.51 | - |
| Feb 08, 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.68 | - |
| Feb 07, 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.86 | - |
| Feb 06, 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.59 | - |
| Feb 05, 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.93 | - |
| Feb 02, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.78 | - |
| Feb 01, 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.52 | - |
| Jan 31, 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.24 | - |
| Jan 30, 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.15 | - |
| Jan 29, 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.02 | - |
| Jan 26, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.87 | - |
| Jan 25, 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.44 | - |
| Jan 24, 2024 | 102.59 | 102.59 | 102.59 | 102.59 | 102.57 | - |
| Jan 23, 2024 | 102.56 | 102.56 | 102.56 | 102.56 | 102.54 | - |
| Jan 22, 2024 | 102.68 | 102.68 | 102.68 | 102.68 | 102.66 | - |
| Jan 19, 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.45 | - |
| Jan 18, 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.51 | - |
| Jan 17, 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.63 | - |
| Jan 16, 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.02 | - |
| Jan 15, 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.29 | - |
| Jan 12, 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.06 | - |
| Jan 11, 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.95 | - |
| Jan 10, 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.77 | - |
| Jan 09, 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.46 | - |
| Jan 08, 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.37 | - |
| Jan 05, 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.27 | - |
| Jan 04, 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.75 | - |
| Jan 03, 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.94 | - |
| Jan 02, 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 103.22 | - |
| Jan 02, 2024 | 0.00847 Dividend | |||||
| Dec 29, 2023 | 103.53 | 103.53 | 103.53 | 103.53 | 103.50 | - |
| *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.