abrdn UK Equity Enhanced Index X Acc (0P0001E28Y.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| Oct 03, 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
| Oct 02, 2024 | 133.03 | 133.03 | 133.03 | 133.03 | 133.03 | - |
| Oct 01, 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
| Sept 30, 2024 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | - |
| Sept 27, 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | - |
| Sept 26, 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
| Sept 25, 2024 | 133.53 | 133.53 | 133.53 | 133.53 | 133.53 | - |
| Sept 24, 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | - |
| Sept 23, 2024 | 132.32 | 132.32 | 132.32 | 132.32 | 132.32 | - |
| Sept 20, 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - |
| Sept 19, 2024 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
| Sept 18, 2024 | 132.74 | 132.74 | 132.74 | 132.74 | 132.74 | - |
| Sept 17, 2024 | 134.03 | 134.03 | 134.03 | 134.03 | 134.03 | - |
| Sept 16, 2024 | 132.91 | 132.91 | 132.91 | 132.91 | 132.91 | - |
| Sept 13, 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
| Sept 12, 2024 | 132.68 | 132.68 | 132.68 | 132.68 | 132.68 | - |
| Sept 11, 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
| Sept 10, 2024 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - |
| Sept 09, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sept 06, 2024 | 131.91 | 131.91 | 131.91 | 131.91 | 131.91 | - |
| Sept 05, 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
| Sept 04, 2024 | 132.61 | 132.61 | 132.61 | 132.61 | 132.61 | - |
| Sept 03, 2024 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | - |
| Sept 02, 2024 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
| Aug 30, 2024 | 135.03 | 135.03 | 135.03 | 135.03 | 135.03 | - |
| Aug 29, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| Aug 28, 2024 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | - |
| Aug 27, 2024 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | - |
| Aug 23, 2024 | 133.69 | 133.69 | 133.69 | 133.69 | 133.69 | - |
| Aug 22, 2024 | 133.47 | 133.47 | 133.47 | 133.47 | 133.47 | - |
| Aug 21, 2024 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | - |
| Aug 20, 2024 | 133.49 | 133.49 | 133.49 | 133.49 | 133.49 | - |
| Aug 19, 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
| Aug 16, 2024 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | - |
| Aug 15, 2024 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | - |
| Aug 14, 2024 | 132.13 | 132.13 | 132.13 | 132.13 | 132.13 | - |
| Aug 13, 2024 | 131.12 | 131.12 | 131.12 | 131.12 | 131.12 | - |
| Aug 12, 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
| Aug 09, 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | - |
| Aug 08, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| Aug 07, 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
| Aug 06, 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | - |
| Aug 05, 2024 | 127.23 | 127.23 | 127.23 | 127.23 | 127.23 | - |
| Aug 02, 2024 | 131.84 | 131.84 | 131.84 | 131.84 | 131.84 | - |
| Aug 01, 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - |
| Jul 31, 2024 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | - |
| Jul 30, 2024 | 132.59 | 132.59 | 132.59 | 132.59 | 132.59 | - |
| Jul 29, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
| Jul 26, 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
| Jul 25, 2024 | 129.39 | 129.39 | 129.39 | 129.39 | 129.39 | - |
| Jul 24, 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
| Jul 23, 2024 | 131.39 | 131.39 | 131.39 | 131.39 | 131.39 | - |
| Jul 22, 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | - |
| Jul 19, 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | - |
| Jul 18, 2024 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
| Jul 17, 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - |
| Jul 16, 2024 | 130.56 | 130.56 | 130.56 | 130.56 | 130.56 | - |
| Jul 15, 2024 | 131.49 | 131.49 | 131.49 | 131.49 | 131.49 | - |
| Jul 12, 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 131.61 | - |
| Jul 11, 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - |
| Jul 10, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Jul 09, 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| Jul 08, 2024 | 130.94 | 130.94 | 130.94 | 130.94 | 130.94 | - |
| Jul 05, 2024 | 131.26 | 131.26 | 131.26 | 131.26 | 131.26 | - |
| Jul 04, 2024 | 130.83 | 130.83 | 130.83 | 130.83 | 130.83 | - |
| Jul 03, 2024 | 129.69 | 129.69 | 129.69 | 129.69 | 129.69 | - |
| Jul 02, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| Jul 01, 2024 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | - |
| Jul 01, 2024 | 0.027219 Dividend | |||||
| Jun 28, 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 130.42 | - |
| Jun 27, 2024 | 129.96 | 129.96 | 129.96 | 129.96 | 129.93 | - |
| Jun 26, 2024 | 130.59 | 130.59 | 130.59 | 130.59 | 130.56 | - |
| Jun 25, 2024 | 130.98 | 130.98 | 130.98 | 130.98 | 130.95 | - |
| Jun 24, 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.07 | - |
| Jun 21, 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.28 | - |
| Jun 20, 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.23 | - |
| Jun 19, 2024 | 130.01 | 130.01 | 130.01 | 130.01 | 129.98 | - |
| Jun 18, 2024 | 129.43 | 129.43 | 129.43 | 129.43 | 129.40 | - |
| Jun 17, 2024 | 128.73 | 128.73 | 128.73 | 128.73 | 128.70 | - |
| Jun 14, 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.02 | - |
| Jun 13, 2024 | 129.34 | 129.34 | 129.34 | 129.34 | 129.31 | - |
| Jun 12, 2024 | 129.69 | 129.69 | 129.69 | 129.69 | 129.66 | - |
| Jun 11, 2024 | 129.53 | 129.53 | 129.53 | 129.53 | 129.50 | - |
| Jun 10, 2024 | 130.24 | 130.24 | 130.24 | 130.24 | 130.21 | - |
| Jun 07, 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.52 | - |
| Jun 06, 2024 | 131.22 | 131.22 | 131.22 | 131.22 | 131.19 | - |
| Jun 05, 2024 | 130.86 | 130.86 | 130.86 | 130.86 | 130.83 | - |
| Jun 04, 2024 | 130.23 | 130.23 | 130.23 | 130.23 | 130.20 | - |
| Jun 03, 2024 | 131.45 | 131.45 | 131.45 | 131.45 | 131.42 | - |
| May 31, 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.17 | - |
| May 30, 2024 | 130.27 | 130.27 | 130.27 | 130.27 | 130.24 | - |
| May 29, 2024 | 130.56 | 130.56 | 130.56 | 130.56 | 130.53 | - |
| May 28, 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.63 | - |
| May 24, 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.49 | - |
| May 23, 2024 | 132.48 | 132.48 | 132.48 | 132.48 | 132.45 | - |
| May 22, 2024 | 132.69 | 132.69 | 132.69 | 132.69 | 132.66 | - |
| May 21, 2024 | 132.71 | 132.71 | 132.71 | 132.71 | 132.68 | - |
| May 20, 2024 | 133.43 | 133.43 | 133.43 | 133.43 | 133.40 | - |
| May 17, 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.62 | - |
| *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.