abrdn Global Corp Bd Scrnd Trckr X Acc (0P0001G2PS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
| Jun 24, 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
| Jun 21, 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
| Jun 20, 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | - |
| Jun 19, 2024 | 105.07 | 105.07 | 105.07 | 105.07 | 105.07 | - |
| Jun 18, 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
| Jun 17, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Jun 14, 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| Jun 13, 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
| Jun 12, 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
| Jun 11, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| Jun 10, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Jun 07, 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
| Jun 06, 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
| Jun 05, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| Jun 04, 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
| Jun 03, 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
| May 31, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| May 30, 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
| May 29, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| May 28, 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
| May 24, 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
| May 23, 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
| May 22, 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
| May 21, 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| May 20, 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| May 17, 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
| May 16, 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
| May 15, 2024 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | - |
| May 14, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| May 13, 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
| May 10, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| May 09, 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
| May 08, 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
| May 07, 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
| May 03, 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | - |
| May 02, 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | - |
| May 01, 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
| Apr 30, 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
| Apr 29, 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| Apr 26, 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
| Apr 25, 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
| Apr 24, 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
| Apr 23, 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
| Apr 22, 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
| Apr 19, 2024 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | - |
| Apr 18, 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
| Apr 17, 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
| Apr 16, 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
| Apr 15, 2024 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
| Apr 12, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| Apr 11, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Apr 10, 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
| Apr 09, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| Apr 08, 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
| Apr 05, 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
| Apr 04, 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| Apr 03, 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
| Apr 02, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| Apr 02, 2024 | 0.009267 Dividend | |||||
| Apr 01, 2024 | 0.009132 Dividend | |||||
| Mar 28, 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.13 | - |
| Mar 27, 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.04 | - |
| Mar 26, 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.02 | - |
| Mar 25, 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.04 | - |
| Mar 22, 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 103.99 | - |
| Mar 21, 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.94 | - |
| Mar 20, 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.64 | - |
| Mar 19, 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.46 | - |
| Mar 18, 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.46 | - |
| Mar 15, 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.52 | - |
| Mar 14, 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.92 | - |
| Mar 13, 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.97 | - |
| Mar 12, 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.19 | - |
| Mar 11, 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.22 | - |
| Mar 08, 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.15 | - |
| Mar 07, 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.92 | - |
| Mar 06, 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.54 | - |
| Mar 05, 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.50 | - |
| Mar 04, 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.29 | - |
| Mar 01, 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.12 | - |
| Feb 29, 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.71 | - |
| Feb 28, 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.97 | - |
| Feb 27, 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.07 | - |
| Feb 26, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.33 | - |
| Feb 23, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.91 | - |
| Feb 22, 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.94 | - |
| Feb 21, 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.10 | - |
| Feb 20, 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.96 | - |
| Feb 19, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.89 | - |
| Feb 16, 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.90 | - |
| Feb 15, 2024 | 103.07 | 103.07 | 103.07 | 103.07 | 103.05 | - |
| Feb 14, 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.62 | - |
| Feb 13, 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.19 | - |
| Feb 12, 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.23 | - |
| Feb 09, 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.21 | - |
| Feb 08, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.38 | - |
| Feb 07, 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.56 | - |
| Feb 06, 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.29 | - |
| Feb 05, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.63 | - |
| *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.