LSE - Delayed Quote GBp
abrdn Global Focused Eq Retl Acc (0P00000CR1.L)
206.50
+1.40
+(0.68%)
At close: September 27 at 9:00:00 PM GMT+1
Currency in GBp Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Sep 27, 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | - |
Sep 26, 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
Sep 25, 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - |
Sep 24, 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
Sep 23, 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
Sep 20, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
Sep 19, 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
Sep 18, 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
Sep 17, 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | - |
Sep 16, 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - |
Sep 13, 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
Sep 12, 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
Sep 11, 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
Sep 10, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
Sep 9, 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | - |
Sep 6, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
Sep 5, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
Sep 4, 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
Sep 3, 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
Sep 2, 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
Aug 30, 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
Aug 29, 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
Aug 28, 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | - |
Aug 27, 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
Aug 23, 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
Aug 22, 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
Aug 21, 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
Aug 20, 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | - |
Aug 19, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
Aug 16, 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
Aug 15, 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | - |
Aug 14, 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | - |
Aug 13, 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
Aug 12, 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | - |
Aug 9, 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
Aug 8, 2024 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | - |
Aug 7, 2024 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | - |
Aug 6, 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | - |
Aug 5, 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | - |
Aug 2, 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
Aug 1, 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
Jul 31, 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
Jul 30, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
Jul 29, 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | - |
Jul 26, 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
Jul 25, 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
Jul 24, 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | - |
Jul 23, 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
Jul 22, 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - |
Jul 19, 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
Jul 18, 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
Jul 17, 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
Jul 16, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
Jul 15, 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
Jul 12, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
Jul 11, 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | - |
Jul 10, 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
Jul 9, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
Jul 8, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
Jul 5, 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
Jul 4, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
Jul 3, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
Jul 2, 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | - |
Jul 1, 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
Jun 28, 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
Jun 27, 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
Jun 26, 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | - |
Jun 25, 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
Jun 24, 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
Jun 21, 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - |
Jun 20, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
Jun 19, 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - |
Jun 18, 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | - |
Jun 17, 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - |
Jun 14, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
Jun 13, 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | - |
Jun 12, 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
Jun 11, 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
Jun 10, 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - |
Jun 7, 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | - |
Jun 6, 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
Jun 5, 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | - |
Jun 4, 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
Jun 3, 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | - |
May 31, 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
May 30, 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - |
May 29, 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
May 28, 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
May 24, 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
May 23, 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
May 22, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
May 21, 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
May 20, 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
May 17, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
May 16, 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - |
May 15, 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
May 14, 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
May 13, 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - |
May 10, 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
May 9, 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
May 8, 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
May 7, 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - |
May 3, 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
May 2, 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - |
Related Tickers
ATHDX American Century Heritage R6
27.72
0.00%
ATHWX American Century Heritage R
18.80
0.00%
TWHIX American Century Heritage Fund
23.34
0.00%
ATHIX American Century Heritage I
26.87
0.00%
ATHAX American Century Heritage A
19.20
0.00%
ATHGX American Century Heritage R5
26.88
0.00%
INIIX VanEck International Investors Gold I
21.38
+2.99%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.60
0.00%
INIYX VanEck International Investors Gold Y
15.65
+2.96%
INIVX VanEck International Investors Gold A
15.07
+2.94%
FNORX Fidelity Nordic
64.74
0.00%
FEURX First Eagle Gold R6
36.39
+2.56%
USERX U.S. Global Investors Gold & Precious Metals Fund
15.64
+2.49%
SMAYX SEI Small Cap Growth Y (SIMT)
33.08
-0.45%
AGCVX American Century Global Small Cap Inv
17.95
0.00%
SEMTX Hartford Schroders Emerging Mkts Eq SDR
17.58
0.00%
AGCTX American Century Global Small Cap R6
18.41
0.00%
HSWSX Hartford Schroders International Stk R4
19.44
0.00%
FGPMX Franklin Gold and Precious Metals R6
29.03
+2.07%
FGADX Franklin Gold and Precious Metals Adv
28.55
+2.07%
ABMIX AMG River Road Mid Cap Value I
21.66
0.00%
HSWRX Hartford Schroders International Stk R3
19.31
0.00%
FRGOX Franklin Gold and Precious Metals C
22.36
+2.05%
UIEMX Victory Emerging Markets Fund
21.39
0.00%
FKRCX Franklin Gold and Precious Metals A
25.99
+2.04%
SIVIX State Street Instl Small-Cap Equity Inv
15.69
+2.02%
JNGTX Janus Henderson Glb Tech and Innovt D
60.26
-0.30%
JATIX Janus Henderson Global Technology and Innovation Fund
61.18
-0.29%
JATAX Janus Henderson Global Technology and Innovation Fund
57.35
-0.30%
FCIHX NYLI PineStone International Equity Cl P
17.15
0.00%
FCIUX NYLI PineStone International Equity Cl I
17.16
0.00%
FCIWX NYLI PineStone International Eq Cl R6
17.23
0.00%
FCICX NYLI PineStone International Equity Cl C
16.90
0.00%
GIEZX GuideStone Funds International Eq Inv
15.46
0.00%
CIVVX Causeway International Value Inv
20.87
0.00%
LAVYX Lord Abbett Fundamental Equity I
15.06
0.00%
CIVIX Causeway International Value Instl
21.06
0.00%
COAGX Gator Capital L/S Fd
49.51
0.00%
JDMAX Janus Henderson Enterprise Fund
127.97
-0.36%
JDMNX Janus Henderson Enterprise Fund
138.00
-0.35%
JMGRX Janus Henderson Enterprise I
136.75
-0.35%
JDMRX Janus Henderson Enterprise Fund
118.09
-0.35%
JGRCX Janus Henderson Enterprise Fund
107.04
-0.35%
AEMZX Acadian Emerging Markets I
23.39
0.00%
AEMGX Acadian Emerging Markets Investor
23.42
0.00%
JFRNX Janus Henderson Forty Fund
54.40
-0.49%
FGILX Fidelity Global Equity Income
21.70
0.00%
IFPUX Independent Franchise Partners US Equity
20.07
+1.52%
EILGX Eaton Vance Atlanta Capital Focused Gr I
18.47
0.00%
BISAX Brandes International Small Cap Equity Fund
21.77
0.00%
BINCX Brandes International Small Cap Equity Fund
20.79
0.00%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
67.43
-0.47%
JNGLX Janus Henderson Global Life Sciences D
67.55
-0.47%
JFNIX Janus Henderson Global Life Sciences Fund
67.69
-0.46%
JFNSX Janus Henderson Global Life Sciences Fund
64.01
-0.47%
JAGLX Janus Henderson Global Life Sciences T
67.11
-0.47%
JFNCX Janus Henderson Global Life Sciences Fund
56.65
-0.46%
VIHAX Vanguard Intl Hi Div Yld Adm
36.99
0.00%
JAKTX JHancock Disciplined Value Glb L/S C
15.05
-0.07%
KINAX Kinetics Internet Adv A
96.06
-2.06%
JAKVX JHancock Disciplined Value Glb L/S R6
15.11
0.00%
EICOX Eaton Vance Emerg & Frntr Countrs Eq I
15.33
+1.12%
EACOX Eaton Vance Emerging and Frontier Countries Equity Fund
15.19
+1.06%
JABRX Janus Henderson Balanced S
45.09
-0.33%
JDBAX Janus Henderson Balanced Fund
45.10
-0.33%
JABNX Janus Henderson Balanced N
45.24
-0.33%
JABCX Janus Henderson Balanced C
44.45
-0.31%
JDBRX Janus Henderson Balanced Fund
44.73
-0.33%
JANBX Janus Henderson Balanced Fund
45.28
-0.31%
FEDAX Fidelity Advisor Emerg Mkts Discv A
16.34
+0.86%
FEDTX Fidelity Advisor Emerg Mkts Discv M
16.35
+0.86%
FEDDX Fidelity Emerging Markets Discovery
16.47
+0.86%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
16.48
+0.86%
FEDIX Fidelity Advisor Emerg Mkts Discv I
16.50
+0.86%
FEDGX Fidelity Advisor Emerg Mkts Discv C
15.88
+0.83%
MISMX Matthews EM Sm Coms Instl
23.78
+0.76%
MSMLX Matthews EM Sm Coms Inv
23.80
+0.76%
ALCKX AB Large Cap Growth K
90.69
+0.74%
VGWLX Vanguard Global Wellington Investor
25.97
0.00%
TRRHX T. Rowe Price Retirement 2025
16.80
-0.24%
FIQFX Fidelity Advisor China Region Z
40.52
+0.55%
FHKTX Fidelity Advisor China Region M
39.91
+0.53%
FCHKX Fidelity Advisor China Region C
38.32
+0.52%
FHKAX Fidelity Advisor China Region A
40.27
+0.52%
FHKIX Fidelity Advisor China Region I
40.54
+0.52%
FHKCX Fidelity China Region
40.86
+0.52%
PWGAX PACE International Equity A
18.59
+0.49%
TBWAX Thornburg Investment Trust - Thornburg Better World International Fund
19.70
+0.46%
TBWIX Thornburg Investment Trust - Thornburg Better World International Fund
20.30
+0.45%
PCIEX PACE International Equity P
18.38
+0.44%
FOPTX Fidelity Advisor Intl Sm Cap Opps M
20.70
+0.44%
FOPAX Fidelity Advisor Intl Sm Cap Opps A
21.08
+0.43%
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
21.45
+0.42%
FOPIX Fidelity Advisor Intl Sm Cap Opps I
21.51
+0.42%
FSCOX Fidelity International Small Cap Opp
21.55
+0.42%
ISCIX Federated Hermes Intl Small-Mid Co IS
45.90
+0.42%
FOPCX Fidelity Advisor Intl Sm Cap Opps C
19.59
+0.41%
ISCAX Federated Hermes Intl Small-Mid Co A
44.42
+0.41%
ISCCX Federated Hermes Intl Small-Mid Co C
29.96
+0.40%
SEUPX NAA Mid Growth P
33.57
+0.39%