abrdn Global Corp Bd Scrnd Trckr B Inc (0P0001BL38.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 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | - |
| May 16, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
| May 15, 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
| May 14, 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
| May 13, 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | - |
| May 10, 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| May 09, 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | - |
| May 08, 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
| May 07, 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
| May 03, 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | - |
| May 02, 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | - |
| May 01, 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | - |
| Apr 30, 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
| Apr 29, 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | - |
| Apr 26, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
| Apr 25, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
| Apr 24, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
| Apr 23, 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
| Apr 22, 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
| Apr 19, 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | - |
| Apr 18, 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
| Apr 17, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| Apr 16, 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
| Apr 15, 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
| Apr 12, 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
| Apr 11, 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
| Apr 10, 2024 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | - |
| Apr 09, 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - |
| Apr 08, 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
| Apr 05, 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
| Apr 04, 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
| Apr 03, 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | - |
| Apr 02, 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | - |
| Apr 02, 2024 | 0.007449 Dividend | |||||
| Apr 01, 2024 | 0.007449 Dividend | |||||
| Mar 28, 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.64 | - |
| Mar 27, 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.56 | - |
| Mar 26, 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.55 | - |
| Mar 25, 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.56 | - |
| Mar 22, 2024 | 88.53 | 88.53 | 88.53 | 88.53 | 88.52 | - |
| Mar 21, 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 88.48 | - |
| Mar 20, 2024 | 88.24 | 88.24 | 88.24 | 88.24 | 88.23 | - |
| Mar 19, 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 88.07 | - |
| Mar 18, 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 88.07 | - |
| Mar 15, 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.13 | - |
| Mar 14, 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.47 | - |
| Mar 13, 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.51 | - |
| Mar 12, 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.69 | - |
| Mar 11, 2024 | 88.73 | 88.73 | 88.73 | 88.73 | 88.72 | - |
| Mar 08, 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.67 | - |
| Mar 07, 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.47 | - |
| Mar 06, 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.14 | - |
| Mar 05, 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.11 | - |
| Mar 04, 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 87.94 | - |
| Mar 01, 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.79 | - |
| Feb 29, 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.44 | - |
| Feb 28, 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 87.66 | - |
| Feb 27, 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 87.74 | - |
| Feb 26, 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.98 | - |
| Feb 23, 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.62 | - |
| Feb 22, 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 87.65 | - |
| Feb 21, 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 87.78 | - |
| Feb 20, 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 87.66 | - |
| Feb 19, 2024 | 87.62 | 87.62 | 87.62 | 87.62 | 87.61 | - |
| Feb 16, 2024 | 87.62 | 87.62 | 87.62 | 87.62 | 87.61 | - |
| Feb 15, 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.75 | - |
| Feb 14, 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 87.38 | - |
| Feb 13, 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.86 | - |
| Feb 12, 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 87.90 | - |
| Feb 09, 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.88 | - |
| Feb 08, 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.03 | - |
| Feb 07, 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 88.18 | - |
| Feb 06, 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.95 | - |
| Feb 05, 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.24 | - |
| Feb 02, 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.97 | - |
| Feb 01, 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.74 | - |
| Jan 31, 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.51 | - |
| Jan 30, 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 88.43 | - |
| Jan 29, 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 88.32 | - |
| Jan 26, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.19 | - |
| Jan 25, 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.82 | - |
| Jan 24, 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.93 | - |
| Jan 23, 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 87.91 | - |
| Jan 22, 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 88.01 | - |
| Jan 19, 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 87.83 | - |
| Jan 18, 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.88 | - |
| Jan 17, 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.98 | - |
| Jan 16, 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 88.32 | - |
| Jan 15, 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.55 | - |
| Jan 12, 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.35 | - |
| Jan 11, 2024 | 88.27 | 88.27 | 88.27 | 88.27 | 88.26 | - |
| Jan 10, 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.11 | - |
| Jan 09, 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.84 | - |
| Jan 08, 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 87.76 | - |
| Jan 05, 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.67 | - |
| Jan 04, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.09 | - |
| Jan 03, 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 88.25 | - |
| Jan 02, 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.49 | - |
| Jan 02, 2024 | 0.007317 Dividend | |||||
| Dec 29, 2023 | 89.47 | 89.47 | 89.47 | 89.47 | 89.45 | - |
| *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.