abrdn Global Corp Bd Scrnd Trckr A Acc (0P0001F2GM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
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 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
| May 21, 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
| May 20, 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | - |
| May 17, 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
| May 16, 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
| May 15, 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
| May 14, 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| May 13, 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
| May 10, 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| May 09, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| May 08, 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
| May 07, 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| May 03, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
| May 02, 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
| May 01, 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
| Apr 30, 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
| Apr 29, 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
| Apr 26, 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
| Apr 25, 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| Apr 24, 2024 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
| Apr 23, 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| Apr 22, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| Apr 19, 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| Apr 18, 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
| Apr 17, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| Apr 16, 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| Apr 15, 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
| Apr 12, 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
| Apr 11, 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
| Apr 10, 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
| Apr 09, 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
| Apr 08, 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
| Apr 05, 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
| Apr 04, 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| Apr 03, 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
| Apr 02, 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
| Apr 02, 2024 | 0.008873 Dividend | |||||
| Apr 01, 2024 | 0.008744 Dividend | |||||
| Mar 28, 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.59 | - |
| Mar 27, 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.51 | - |
| Mar 26, 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.49 | - |
| Mar 25, 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.51 | - |
| Mar 22, 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.46 | - |
| Mar 21, 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.41 | - |
| Mar 20, 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.12 | - |
| Mar 19, 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.94 | - |
| Mar 18, 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.94 | - |
| Mar 15, 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.01 | - |
| Mar 14, 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.42 | - |
| Mar 13, 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.47 | - |
| Mar 12, 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.69 | - |
| Mar 11, 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.73 | - |
| Mar 08, 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.67 | - |
| Mar 07, 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.43 | - |
| Mar 06, 2024 | 105.07 | 105.07 | 105.07 | 105.07 | 105.05 | - |
| Mar 05, 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.01 | - |
| Mar 04, 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.81 | - |
| Mar 01, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.64 | - |
| Feb 29, 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.23 | - |
| Feb 28, 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.44 | - |
| Feb 27, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.53 | - |
| Feb 26, 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.80 | - |
| Feb 23, 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.39 | - |
| Feb 22, 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.41 | - |
| Feb 21, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.58 | - |
| Feb 20, 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.44 | - |
| Feb 19, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.38 | - |
| Feb 16, 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.39 | - |
| Feb 15, 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.55 | - |
| Feb 14, 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.11 | - |
| Feb 13, 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.69 | - |
| Feb 12, 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.74 | - |
| Feb 09, 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.72 | - |
| Feb 08, 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.90 | - |
| Feb 07, 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.08 | - |
| Feb 06, 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.81 | - |
| Feb 05, 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.15 | - |
| Feb 02, 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.04 | - |
| Feb 01, 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.77 | - |
| Jan 31, 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.49 | - |
| Jan 30, 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.34 | - |
| Jan 29, 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.20 | - |
| Jan 26, 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.06 | - |
| Jan 25, 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.63 | - |
| Jan 24, 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.76 | - |
| Jan 23, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.73 | - |
| Jan 22, 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.85 | - |
| Jan 19, 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.65 | - |
| Jan 18, 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.71 | - |
| Jan 17, 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.83 | - |
| Jan 16, 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.23 | - |
| Jan 15, 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.52 | - |
| Jan 12, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.28 | - |
| Jan 11, 2024 | 105.19 | 105.19 | 105.19 | 105.19 | 105.17 | - |
| Jan 10, 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.00 | - |
| Jan 09, 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.68 | - |
| Jan 08, 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 104.59 | - |
| Jan 05, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.49 | - |
| Jan 04, 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 104.99 | - |
| *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.