LSE - Delayed Quote GBP

abrdn Lothian Japan Trust 2 (0P000027HZ.L)

0.5598
+0.0019
+(0.34%)
At close: January 22 at 12:00:00 AM GMT
Currency in GBP
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.55980.55980.55980.55980.5598-
Jan 21, 20250.55790.55790.55790.55790.5579-
Jan 20, 20250.55740.55740.55740.55740.5574-
Jan 17, 20250.55240.55240.55240.55240.5524-
Jan 16, 20250.55350.55350.55350.55350.5535-
Jan 15, 20250.54840.54840.54840.54840.5484-
Jan 14, 20250.54700.54700.54700.54700.5470-
Jan 13, 20250.56140.56140.56140.56140.5614-
Jan 10, 20250.55050.55050.55050.55050.5505-
Jan 9, 20250.55360.55360.55360.55360.5536-
Jan 8, 20250.55510.55510.55510.55510.5551-
Jan 7, 20250.55310.55310.55310.55310.5531-
Jan 6, 20250.54650.54650.54650.54650.5465-
Dec 30, 20240.54820.54820.54820.54820.5482-
Dec 27, 20240.55490.55490.55490.55490.5549-
Dec 24, 20240.54130.54130.54130.54130.5413-
Dec 23, 20240.54380.54380.54380.54380.5438-
Dec 20, 20240.54010.54010.54010.54010.5401-
Dec 19, 20240.53930.53930.53930.53930.5393-
Dec 18, 20240.54730.54730.54730.54730.5473-
Dec 17, 20240.54660.54660.54660.54660.5466-
Dec 16, 20240.55140.55140.55140.55140.5514-
Dec 13, 20240.55450.55450.55450.55450.5545-
Dec 12, 20240.56200.56200.56200.56200.5620-
Dec 11, 20240.55580.55580.55580.55580.5558-
Dec 10, 20240.55570.55570.55570.55570.5557-
Dec 9, 20240.55980.55980.55980.55980.5598-
Dec 6, 20240.55790.55790.55790.55790.5579-
Dec 5, 20240.56470.56470.56470.56470.5647-
Dec 4, 20240.56360.56360.56360.56360.5636-
Dec 3, 20240.56910.56910.56910.56910.5691-
Dec 2, 20240.55680.55680.55680.55680.5568-
Nov 29, 20240.55050.55050.55050.55050.5505-
Nov 28, 20240.54630.54630.54630.54630.5463-
Nov 27, 20240.54640.54640.54640.54640.5464-
Nov 26, 20240.54310.54310.54310.54310.5431-
Nov 25, 20240.54630.54630.54630.54630.5463-
Nov 22, 20240.54470.54470.54470.54470.5447-
Nov 21, 20240.53430.53430.53430.53430.5343-
Nov 20, 20240.53190.53190.53190.53190.5319-
Nov 19, 20240.54150.54150.54150.54150.5415-
Nov 18, 20240.53540.53540.53540.53540.5354-
Nov 15, 20240.53620.53620.53620.53620.5362-
Nov 14, 20240.53570.53570.53570.53570.5357-
Nov 13, 20240.53620.53620.53620.53620.5362-
Nov 12, 20240.54270.54270.54270.54270.5427-
Nov 11, 20240.54170.54170.54170.54170.5417-
Nov 8, 20240.54360.54360.54360.54360.5436-
Nov 7, 20240.53640.53640.53640.53640.5364-
Nov 6, 20240.53500.53500.53500.53500.5350-
Nov 5, 20240.52470.52470.52470.52470.5247-
Nov 4, 20240.52350.52350.52350.52350.5235-
Nov 1, 20240.52220.52220.52220.52220.5222-
Oct 31, 20240.53180.53180.53180.53180.5318-
Oct 30, 20240.53210.53210.53210.53210.5321-
Oct 29, 20240.52540.52540.52540.52540.5254-
Oct 28, 20240.52530.52530.52530.52530.5253-
Oct 25, 20240.51890.51890.51890.51890.5189-
Oct 24, 20240.52390.52390.52390.52390.5239-
Oct 23, 20240.51990.51990.51990.51990.5199-
Oct 22, 20240.52890.52890.52890.52890.5289-
Oct 21, 20240.53680.53680.53680.53680.5368-
Oct 18, 20240.53720.53720.53720.53720.5372-
Oct 17, 20240.53960.53960.53960.53960.5396-
Oct 16, 20240.54260.54260.54260.54260.5426-
Oct 15, 20240.54900.54900.54900.54900.5490-
Oct 14, 20240.54230.54230.54230.54230.5423-
Oct 11, 20240.54400.54400.54400.54400.5440-
Oct 10, 20240.54490.54490.54490.54490.5449-
Oct 9, 20240.54610.54610.54610.54610.5461-
Oct 8, 20240.54450.54450.54450.54450.5445-
Oct 7, 20240.55060.55060.55060.55060.5506-
Oct 4, 20240.54400.54400.54400.54400.5440-
Oct 3, 20240.54340.54340.54340.54340.5434-
Oct 2, 20240.53730.53730.53730.53730.5373-
Oct 1, 20240.54930.54930.54930.54930.5493-
Sep 30, 20240.54180.54180.54180.54180.5418-
Sep 27, 20240.53840.53840.53840.53840.5384-
Sep 26, 20240.54860.54860.54860.54860.5486-
Sep 25, 20240.53440.53440.53440.53440.5344-
Sep 24, 20240.53830.53830.53830.53830.5383-
Sep 23, 20240.53960.53960.53960.53960.5396-
Sep 20, 20240.53690.53690.53690.53690.5369-
Sep 19, 20240.53590.53590.53590.53590.5359-
Sep 18, 20240.53280.53280.53280.53280.5328-
Sep 17, 20240.53640.53640.53640.53640.5364-
Sep 16, 20240.54250.54250.54250.54250.5425-
Sep 13, 20240.54310.54310.54310.54310.5431-
Sep 12, 20240.54460.54460.54460.54460.5446-
Sep 11, 20240.53040.53040.53040.53040.5304-
Sep 10, 20240.53520.53520.53520.53520.5352-
Sep 9, 20240.53320.53320.53320.53320.5332-
Sep 6, 20240.53590.53590.53590.53590.5359-
Sep 5, 20240.53970.53970.53970.53970.5397-
Sep 4, 20240.54130.54130.54130.54130.5413-
Sep 3, 20240.55990.55990.55990.55990.5599-
Sep 2, 20240.55270.55270.55270.55270.5527-
Aug 30, 20240.55550.55550.55550.55550.5555-
Aug 29, 20240.55370.55370.55370.55370.5537-
Aug 28, 20240.55160.55160.55160.55160.5516-
Aug 27, 20240.54650.54650.54650.54650.5465-
Aug 23, 20240.54810.54810.54810.54810.5481-
Aug 22, 20240.54590.54590.54590.54590.5459-
Aug 21, 20240.54620.54620.54620.54620.5462-
Aug 20, 20240.54740.54740.54740.54740.5474-
Aug 19, 20240.54370.54370.54370.54370.5437-
Aug 16, 20240.54720.54720.54720.54720.5472-
Aug 15, 20240.53580.53580.53580.53580.5358-
Aug 14, 20240.53610.53610.53610.53610.5361-
Aug 13, 20240.53010.53010.53010.53010.5301-
Aug 12, 20240.51450.51450.51450.51450.5145-
Aug 9, 20240.51620.51620.51620.51620.5162-
Aug 8, 20240.51770.51770.51770.51770.5177-
Aug 7, 20240.51870.51870.51870.51870.5187-
Aug 6, 20240.50230.50230.50230.50230.5023-
Aug 5, 20240.49350.49350.49350.49350.4935-
Aug 2, 20240.51760.51760.51760.51760.5176-
Aug 1, 20240.54980.54980.54980.54980.5498-
Jul 31, 20240.56230.56230.56230.56230.5623-
Jul 30, 20240.53810.53810.53810.53810.5381-
Jul 29, 20240.54230.54230.54230.54230.5423-
Jul 26, 20240.52440.52440.52440.52440.5244-
Jul 25, 20240.53350.53350.53350.53350.5335-
Jul 24, 20240.54460.54460.54460.54460.5446-
Jul 23, 20240.54710.54710.54710.54710.5471-
Jul 22, 20240.54140.54140.54140.54140.5414-
Jul 19, 20240.54980.54980.54980.54980.5498-
Jul 18, 20240.54950.54950.54950.54950.5495-
Jul 17, 20240.55810.55810.55810.55810.5581-
Jul 16, 20240.55400.55400.55400.55400.5540-
Jul 15, 20240.55450.55450.55450.55450.5545-
Jul 12, 20240.55120.55120.55120.55120.5512-
Jul 11, 20240.55490.55490.55490.55490.5549-
Jul 10, 20240.55550.55550.55550.55550.5555-
Jul 9, 20240.55230.55230.55230.55230.5523-
Jul 8, 20240.54500.54500.54500.54500.5450-
Jul 5, 20240.54890.54890.54890.54890.5489-
Jul 4, 20240.55110.55110.55110.55110.5511-
Jul 3, 20240.54580.54580.54580.54580.5458-
Jul 2, 20240.54720.54720.54720.54720.5472-
Jul 1, 20240.54030.54030.54030.54030.5403-
Jun 28, 20240.54010.54010.54010.54010.5401-
Jun 27, 20240.53850.53850.53850.53850.5385-
Jun 26, 20240.53960.53960.53960.53960.5396-
Jun 25, 20240.53650.53650.53650.53650.5365-
Jun 24, 20240.52630.52630.52630.52630.5263-
Jun 21, 20240.52650.52650.52650.52650.5265-
Jun 20, 20240.52680.52680.52680.52680.5268-
Jun 19, 20240.52700.52700.52700.52700.5270-
Jun 18, 20240.52330.52330.52330.52330.5233-
Jun 17, 20240.52190.52190.52190.52190.5219-
Jun 14, 20240.53360.53360.53360.53360.5336-
Jun 13, 20240.52970.52970.52970.52970.5297-
Jun 12, 20240.53340.53340.53340.53340.5334-
Jun 11, 20240.53950.53950.53950.53950.5395-
Jun 10, 20240.54250.54250.54250.54250.5425-
Jun 7, 20240.53590.53590.53590.53590.5359-
Jun 6, 20240.53590.53590.53590.53590.5359-
Jun 5, 20240.53320.53320.53320.53320.5332-
Jun 4, 20240.54610.54610.54610.54610.5461-
Jun 3, 20240.54190.54190.54190.54190.5419-
May 31, 20240.53470.53470.53470.53470.5347-
May 30, 20240.52700.52700.52700.52700.5270-
May 29, 20240.52940.52940.52940.52940.5294-
May 28, 20240.53400.53400.53400.53400.5340-
May 24, 20240.52920.52920.52920.52920.5292-
May 23, 20240.53450.53450.53450.53450.5345-
May 22, 20240.53130.53130.53130.53130.5313-
May 21, 20240.53700.53700.53700.53700.5370-
May 20, 20240.54060.54060.54060.54060.5406-
May 17, 20240.53840.53840.53840.53840.5384-
May 16, 20240.54160.54160.54160.54160.5416-
May 15, 20240.53600.53600.53600.53600.5360-
May 14, 20240.53290.53290.53290.53290.5329-
May 13, 20240.53600.53600.53600.53600.5360-
May 10, 20240.53840.53840.53840.53840.5384-
May 9, 20240.53800.53800.53800.53800.5380-
May 8, 20240.53790.53790.53790.53790.5379-
May 7, 20240.54770.54770.54770.54770.5477-
May 2, 20240.54170.54170.54170.54170.5417-
May 1, 20240.53280.53280.53280.53280.5328-
Apr 30, 20240.53780.53780.53780.53780.5378-
Apr 29, 20240.53030.53030.53030.53030.5303-
Apr 26, 20240.52780.52780.52780.52780.5278-
Apr 25, 20240.52740.52740.52740.52740.5274-
Apr 24, 20240.54260.54260.54260.54260.5426-
Apr 23, 20240.53510.53510.53510.53510.5351-
Apr 22, 20240.53580.53580.53580.53580.5358-
Apr 19, 20240.52670.52670.52670.52670.5267-
Apr 18, 20240.53900.53900.53900.53900.5390-
Apr 17, 20240.53680.53680.53680.53680.5368-
Apr 16, 20240.54300.54300.54300.54300.5430-
Apr 15, 20240.55690.55690.55690.55690.5569-
Apr 12, 20240.56330.56330.56330.56330.5633-
Apr 11, 20240.55680.55680.55680.55680.5568-
Apr 10, 20240.55370.55370.55370.55370.5537-
Apr 9, 20240.55730.55730.55730.55730.5573-
Apr 8, 20240.55380.55380.55380.55380.5538-
Apr 5, 20240.55090.55090.55090.55090.5509-
Apr 4, 20240.55610.55610.55610.55610.5561-
Apr 3, 20240.55210.55210.55210.55210.5521-
Apr 2, 20240.55630.55630.55630.55630.5563-
Mar 28, 20240.56450.56450.56450.56450.5645-
Mar 27, 20240.57060.57060.57060.57060.5706-
Mar 26, 20240.56370.56370.56370.56370.5637-
Mar 25, 20240.56170.56170.56170.56170.5617-
Mar 22, 20240.57020.57020.57020.57020.5702-
Mar 21, 20240.56460.56460.56460.56460.5646-
Mar 20, 20240.55350.55350.55350.55350.5535-
Mar 19, 20240.55840.55840.55840.55840.5584-
Mar 18, 20240.55610.55610.55610.55610.5561-
Mar 15, 20240.54350.54350.54350.54350.5435-
Mar 14, 20240.54380.54380.54380.54380.5438-
Mar 13, 20240.54110.54110.54110.54110.5411-
Mar 12, 20240.54520.54520.54520.54520.5452-
Mar 11, 20240.54780.54780.54780.54780.5478-
Mar 8, 20240.56000.56000.56000.56000.5600-
Mar 7, 20240.55940.55940.55940.55940.5594-
Mar 6, 20240.55760.55760.55760.55760.5576-
Mar 5, 20240.55580.55580.55580.55580.5558-
Mar 4, 20240.55310.55310.55310.55310.5531-
Mar 1, 20240.55270.55270.55270.55270.5527-
Feb 29, 20240.54610.54610.54610.54610.5461-
Feb 28, 20240.54200.54200.54200.54200.5420-
Feb 27, 20240.54380.54380.54380.54380.5438-
Feb 26, 20240.54220.54220.54220.54220.5422-
Feb 23, 20240.53970.53970.53970.53970.5397-
Feb 22, 20240.54130.54130.54130.54130.5413-
Feb 21, 20240.53650.53650.53650.53650.5365-
Feb 20, 20240.53800.53800.53800.53800.5380-
Feb 19, 20240.53860.53860.53860.53860.5386-
Feb 16, 20240.53890.53890.53890.53890.5389-
Feb 15, 20240.53550.53550.53550.53550.5355-
Feb 14, 20240.53220.53220.53220.53220.5322-
Feb 13, 20240.53810.53810.53810.53810.5381-
Feb 12, 20240.52630.52630.52630.52630.5263-
Feb 9, 20240.52530.52530.52530.52530.5253-
Feb 8, 20240.52520.52520.52520.52520.5252-
Feb 7, 20240.52330.52330.52330.52330.5233-
Feb 6, 20240.52330.52330.52330.52330.5233-
Feb 5, 20240.52840.52840.52840.52840.5284-
Feb 2, 20240.52500.52500.52500.52500.5250-
Feb 1, 2024 0.0038 Dividend
Feb 1, 20240.52560.52560.52560.52560.5256-
Jan 31, 20240.52360.52360.52360.52360.5198-
Jan 30, 20240.52060.52060.52060.52060.5168-
Jan 29, 20240.51770.51770.51770.51770.5140-
Jan 26, 20240.51000.51000.51000.51000.5063-
Jan 25, 20240.51980.51980.51980.51980.5160-
Jan 24, 20240.51850.51850.51850.51850.5148-

Related Tickers