LSE - Delayed Quote GBp

CT American Retail Income GBP (0P0000K8FM.L)

620.78 +4.55 (+0.74%)
At close: October 10 at 9:00 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 10, 2024 620.78 620.78 620.78 620.78 620.78 -
Oct 9, 2024 616.23 616.23 616.23 616.23 616.23 -
Oct 8, 2024 609.97 609.97 609.97 609.97 609.97 -
Oct 4, 2024 606.57 606.57 606.57 606.57 606.57 -
Oct 3, 2024 609.32 609.32 609.32 609.32 609.32 -
Oct 2, 2024 601.32 601.32 601.32 601.32 601.32 -
Oct 1, 2024 605.08 605.08 605.08 605.08 605.08 -
Sep 30, 2024 599.44 599.44 599.44 599.44 599.44 -
Sep 27, 2024 601.83 601.83 601.83 601.83 601.83 -
Sep 26, 2024 604.99 604.99 604.99 604.99 604.99 -
Sep 25, 2024 602.35 602.35 602.35 602.35 602.35 -
Sep 24, 2024 599.91 599.91 599.91 599.91 599.91 -
Sep 23, 2024 602.51 602.51 602.51 602.51 602.51 -
Sep 20, 2024 604.76 604.76 604.76 604.76 604.76 -
Sep 19, 2024 602.80 602.80 602.80 602.80 602.80 -
Sep 18, 2024 598.53 598.53 598.53 598.53 598.53 -
Sep 17, 2024 598.76 598.76 598.76 598.76 598.76 -
Sep 16, 2024 599.41 599.41 599.41 599.41 599.41 -
Sep 13, 2024 599.13 599.13 599.13 599.13 599.13 -
Sep 12, 2024 597.99 597.99 597.99 597.99 597.99 -
Sep 11, 2024 587.94 587.94 587.94 587.94 587.94 -
Sep 10, 2024 585.15 585.15 585.15 585.15 585.15 -
Sep 9, 2024 583.73 583.73 583.73 583.73 583.73 -
Sep 6, 2024 583.74 583.74 583.74 583.74 583.74 -
Sep 5, 2024 589.31 589.31 589.31 589.31 589.31 -
Sep 4, 2024 593.11 593.11 593.11 593.11 593.11 -
Sep 3, 2024 607.67 607.67 607.67 607.67 607.67 -
Sep 2, 2024 606.67 606.67 606.67 606.67 606.67 -
Aug 30, 2024 599.31 599.31 599.31 599.31 599.31 -
Aug 29, 2024 598.97 598.97 598.97 598.97 598.97 -
Aug 28, 2024 602.12 602.12 602.12 602.12 602.12 -
Aug 27, 2024 601.07 601.07 601.07 601.07 601.07 -
Aug 23, 2024 604.49 604.49 604.49 604.49 604.49 -
Aug 22, 2024 607.16 607.16 607.16 607.16 607.16 -
Aug 21, 2024 607.92 607.92 607.92 607.92 607.92 -
Aug 20, 2024 611.83 611.83 611.83 611.83 611.83 -
Aug 19, 2024 607.51 607.51 607.51 607.51 607.51 -
Aug 16, 2024 608.92 608.92 608.92 608.92 608.92 -
Aug 15, 2024 600.72 600.72 600.72 600.72 600.72 -
Aug 14, 2024 598.38 598.38 598.38 598.38 598.38 -
Aug 13, 2024 589.73 589.73 589.73 589.73 589.73 -
Aug 12, 2024 590.90 590.90 590.90 590.90 590.90 -
Aug 9, 2024 588.54 588.54 588.54 588.54 588.54 -
Aug 8, 2024 575.13 575.13 575.13 575.13 575.13 -
Aug 7, 2024 585.57 585.57 585.57 585.57 585.57 -
Aug 6, 2024 578.88 578.88 578.88 578.88 578.88 -
Aug 5, 2024 572.17 572.17 572.17 572.17 572.17 -
Aug 2, 2024 595.50 595.50 595.50 595.50 595.50 -
Aug 1, 2024 608.73 608.73 608.73 608.73 608.73 -
Jul 31, 2024 601.70 601.70 601.70 601.70 601.70 -
Jul 30, 2024 599.32 599.32 599.32 599.32 599.32 -
Jul 29, 2024 600.15 600.15 600.15 600.15 600.15 -
Jul 26, 2024 596.12 596.12 596.12 596.12 596.12 -
Jul 25, 2024 595.82 595.82 595.82 595.82 595.82 -
Jul 24, 2024 604.97 604.97 604.97 604.97 604.97 -
Jul 23, 2024 609.51 609.51 609.51 609.51 609.51 -
Jul 22, 2024 604.75 604.75 604.75 604.75 604.75 -
Jul 19, 2024 606.43 606.43 606.43 606.43 606.43 -
Jul 18, 2024 609.16 609.16 609.16 609.16 609.16 -
Jul 17, 2024 616.89 616.89 616.89 616.89 616.89 -
Jul 16, 2024 622.79 622.79 622.79 622.79 622.79 -
Jul 15, 2024 620.75 620.75 620.75 620.75 620.75 -
Jul 12, 2024 619.39 619.39 619.39 619.39 619.39 -
Jul 11, 2024 628.25 628.25 628.25 628.25 628.25 -
Jul 10, 2024 625.08 625.08 625.08 625.08 625.08 -
Jul 9, 2024 624.78 624.78 624.78 624.78 624.78 -
Jul 8, 2024 622.69 622.69 622.69 622.69 622.69 -
Jul 5, 2024 621.26 621.26 621.26 621.26 621.26 -
Jul 4, 2024 622.75 622.75 622.75 622.75 622.75 -
Jul 3, 2024 621.89 621.89 621.89 621.89 621.89 -
Jul 2, 2024 622.19 622.19 622.19 622.19 622.19 -
Jul 1, 2024 619.15 619.15 619.15 619.15 619.15 -
Jun 28, 2024 622.05 622.05 622.05 622.05 622.05 -
Jun 27, 2024 621.46 621.46 621.46 621.46 621.46 -
Jun 26, 2024 620.32 620.32 620.32 620.32 620.32 -
Jun 25, 2024 614.52 614.52 614.52 614.52 614.52 -
Jun 24, 2024 616.38 616.38 616.38 616.38 616.38 -
Jun 21, 2024 618.61 618.61 618.61 618.61 618.61 -
Jun 20, 2024 618.17 618.17 618.17 618.17 618.17 -
Jun 19, 2024 616.20 616.20 616.20 616.20 616.20 -
Jun 18, 2024 617.79 617.79 617.79 617.79 617.79 -
Jun 17, 2024 614.23 614.23 614.23 614.23 614.23 -
Jun 14, 2024 609.21 609.21 609.21 609.21 609.21 -
Jun 13, 2024 608.63 608.63 608.63 608.63 608.63 -
Jun 12, 2024 603.18 603.18 603.18 603.18 603.18 -
Jun 11, 2024 601.96 601.96 601.96 601.96 601.96 -
Jun 10, 2024 600.68 600.68 600.68 600.68 600.68 -
Jun 7, 2024 597.04 597.04 597.04 597.04 597.04 -
Jun 6, 2024 596.97 596.97 596.97 596.97 596.97 -
Jun 5, 2024 586.93 586.93 586.93 586.93 586.93 -
Jun 4, 2024 586.96 586.96 586.96 586.96 586.96 -
Jun 3, 2024 586.60 586.60 586.60 586.60 586.60 -
May 31, 2024 582.60 582.60 582.60 582.60 582.60 -
May 30, 2024 590.54 590.54 590.54 590.54 590.54 -
May 29, 2024 589.45 589.45 589.45 589.45 589.45 -
May 28, 2024 589.84 589.84 589.84 589.84 589.84 -
May 24, 2024 587.70 587.70 587.70 587.70 587.70 -
May 23, 2024 594.83 594.83 594.83 594.83 594.83 -
May 22, 2024 593.05 593.05 593.05 593.05 593.05 -
May 21, 2024 592.93 592.93 592.93 592.93 592.93 -
May 20, 2024 591.76 591.76 591.76 591.76 591.76 -
May 17, 2024 594.24 594.24 594.24 594.24 594.24 -
May 16, 2024 595.29 595.29 595.29 595.29 595.29 -
May 15, 2024 589.56 589.56 589.56 589.56 589.56 -
May 14, 2024 588.35 588.35 588.35 588.35 588.35 -
May 13, 2024 590.40 590.40 590.40 590.40 590.40 -
May 10, 2024 589.53 589.53 589.53 589.53 589.53 -
May 9, 2024 590.44 590.44 590.44 590.44 590.44 -
May 8, 2024 589.64 589.64 589.64 589.64 589.64 -
May 7, 2024 588.24 588.24 588.24 588.24 588.24 -
May 3, 2024 572.48 572.48 572.48 572.48 572.48 -
May 2, 2024 572.58 572.58 572.58 572.58 572.58 -
May 1, 2024 572.28 572.28 572.28 572.28 572.28 -
Apr 30, 2024 578.47 578.47 578.47 578.47 578.47 -
Apr 29, 2024 578.54 578.54 578.54 578.54 578.54 -
Apr 26, 2024 574.62 574.62 574.62 574.62 574.62 -
Apr 25, 2024 571.65 571.65 571.65 571.65 571.65 -
Apr 24, 2024 580.06 580.06 580.06 580.06 580.06 -
Apr 23, 2024 576.21 576.21 576.21 576.21 576.21 -
Apr 22, 2024 574.02 574.02 574.02 574.02 574.02 -
Apr 19, 2024 574.14 574.14 574.14 574.14 574.14 -
Apr 18, 2024 574.38 574.38 574.38 574.38 574.38 -
Apr 17, 2024 581.66 581.66 581.66 581.66 581.66 -
Apr 16, 2024 582.16 582.16 582.16 582.16 582.16 -
Apr 15, 2024 587.62 587.62 587.62 587.62 587.62 -
Apr 12, 2024 599.47 599.47 599.47 599.47 599.47 -
Apr 11, 2024 591.81 591.81 591.81 591.81 591.81 -
Apr 10, 2024 590.82 590.82 590.82 590.82 590.82 -
Apr 9, 2024 589.77 589.77 589.77 589.77 589.77 -
Apr 8, 2024 592.43 592.43 592.43 592.43 592.43 -
Apr 5, 2024 585.01 585.01 585.01 585.01 585.01 -
Apr 4, 2024 593.87 593.87 593.87 593.87 593.87 -
Apr 3, 2024 596.91 596.91 596.91 596.91 596.91 -
Apr 2, 2024 601.55 601.55 601.55 601.55 601.55 -
Mar 28, 2024 599.89 599.89 599.89 599.89 599.89 -
Mar 27, 2024 596.12 596.12 596.12 596.12 596.12 -
Mar 26, 2024 595.93 595.93 595.93 595.93 595.93 -
Mar 25, 2024 598.81 598.81 598.81 598.81 598.81 -
Mar 22, 2024 601.57 601.57 601.57 601.57 601.57 -
Mar 21, 2024 589.15 589.15 589.15 589.15 589.15 -
Mar 20, 2024 585.32 585.32 585.32 585.32 585.32 -
Mar 19, 2024 582.35 582.35 582.35 582.35 582.35 -
Mar 18, 2024 580.98 580.98 580.98 580.98 580.98 -
Mar 15, 2024 580.47 580.47 580.47 580.47 580.47 -
Mar 14, 2024 580.48 580.48 580.48 580.48 580.48 -
Mar 13, 2024 581.94 581.94 581.94 581.94 581.94 -
Mar 12, 2024 575.06 575.06 575.06 575.06 575.06 -
Mar 11, 2024 575.62 575.62 575.62 575.62 575.62 -
Mar 8, 2024 582.19 582.19 582.19 582.19 582.19 -
Mar 7, 2024 578.52 578.52 578.52 578.52 578.52 -
Mar 6, 2024 575.41 575.41 575.41 575.41 575.41 -
Mar 5, 2024 584.99 584.99 584.99 584.99 584.99 -
Mar 4, 2024 584.30 584.30 584.30 584.30 584.30 -
Mar 1, 2024 577.60 577.60 577.60 577.60 577.60 -
Feb 29, 2024 572.77 572.77 572.77 572.77 572.77 -
Feb 28, 2024 574.16 574.16 574.16 574.16 574.16 -
Feb 27, 2024 572.07 572.07 572.07 572.07 572.07 -
Feb 26, 2024 574.22 574.22 574.22 574.22 574.22 -
Feb 23, 2024 575.16 575.16 575.16 575.16 575.16 -
Feb 22, 2024 568.35 568.35 568.35 568.35 568.35 -
Feb 21, 2024 564.70 564.70 564.70 564.70 564.70 -
Feb 20, 2024 570.66 570.66 570.66 570.66 570.66 -
Feb 19, 2024 569.68 569.68 569.68 569.68 569.68 -
Feb 16, 2024 572.86 572.86 572.86 572.86 572.86 -
Feb 15, 2024 572.89 572.89 572.89 572.89 572.89 -
Feb 14, 2024 565.06 565.06 565.06 565.06 565.06 -
Feb 13, 2024 567.13 567.13 567.13 567.13 567.13 -
Feb 12, 2024 570.58 570.58 570.58 570.58 570.58 -
Feb 9, 2024 567.73 567.73 567.73 567.73 567.73 -
Feb 8, 2024 564.92 564.92 564.92 564.92 564.92 -
Feb 7, 2024 559.36 559.36 559.36 559.36 559.36 -
Feb 6, 2024 561.74 561.74 561.74 561.74 561.74 -
Feb 5, 2024 562.33 562.33 562.33 562.33 562.33 -
Feb 2, 2024 553.44 553.44 553.44 553.44 553.44 -
Feb 1, 2024 548.31 548.31 548.31 548.31 548.31 -
Jan 31, 2024 556.71 556.71 556.71 556.71 556.71 -
Jan 30, 2024 559.19 559.19 559.19 559.19 559.19 -
Jan 29, 2024 553.43 553.43 553.43 553.43 553.43 -
Jan 26, 2024 553.46 553.46 553.46 553.46 553.46 -
Jan 25, 2024 550.90 550.90 550.90 550.90 550.90 -
Jan 24, 2024 549.35 549.35 549.35 549.35 549.35 -
Jan 23, 2024 549.06 549.06 549.06 549.06 549.06 -
Jan 22, 2024 546.84 546.84 546.84 546.84 546.84 -
Jan 19, 2024 539.46 539.46 539.46 539.46 539.46 -
Jan 18, 2024 533.30 533.30 533.30 533.30 533.30 -
Jan 17, 2024 536.89 536.89 536.89 536.89 536.89 -
Jan 16, 2024 540.61 540.61 540.61 540.61 540.61 -
Jan 15, 2024 536.99 536.99 536.99 536.99 536.99 -
Jan 12, 2024 536.64 536.64 536.64 536.64 536.64 -
Jan 11, 2024 534.38 534.38 534.38 534.38 534.38 -
Jan 10, 2024 533.39 533.39 533.39 533.39 533.39 -
Jan 9, 2024 535.02 535.02 535.02 535.02 535.02 -
Jan 8, 2024 526.07 526.07 526.07 526.07 526.07 -
Jan 5, 2024 525.80 525.80 525.80 525.80 525.80 -
Jan 4, 2024 526.22 526.22 526.22 526.22 526.22 -
Jan 3, 2024 536.14 536.14 536.14 536.14 536.14 -
Jan 2, 2024 536.79 536.79 536.79 536.79 536.79 -
Dec 29, 2023 539.09 539.09 539.09 539.09 539.09 -
Dec 28, 2023 537.14 537.14 537.14 537.14 537.14 -
Dec 27, 2023 538.83 538.83 538.83 538.83 538.83 -
Dec 22, 2023 534.43 534.43 534.43 534.43 534.43 -
Dec 21, 2023 530.80 530.80 530.80 530.80 530.80 -
Dec 20, 2023 540.58 540.58 540.58 540.58 540.58 -
Dec 19, 2023 535.25 535.25 535.25 535.25 535.25 -
Dec 18, 2023 536.76 536.76 536.76 536.76 536.76 -
Dec 15, 2023 532.53 532.53 532.53 532.53 532.53 -
Dec 14, 2023 528.45 528.45 528.45 528.45 528.45 -
Dec 13, 2023 523.99 523.99 523.99 523.99 523.99 -
Dec 12, 2023 518.89 518.89 518.89 518.89 518.89 -
Dec 11, 2023 513.39 513.39 513.39 513.39 513.39 -
Dec 8, 2023 511.81 511.81 511.81 511.81 511.81 -
Dec 7, 2023 507.15 507.15 507.15 507.15 507.15 -
Dec 6, 2023 506.91 506.91 506.91 506.91 506.91 -
Dec 5, 2023 509.18 509.18 509.18 509.18 509.18 -
Dec 4, 2023 508.23 508.23 508.23 508.23 508.23 -
Dec 1, 2023 505.08 505.08 505.08 505.08 505.08 -
Nov 30, 2023 503.06 503.06 503.06 503.06 503.06 -
Nov 29, 2023 498.42 498.42 498.42 498.42 498.42 -
Nov 28, 2023 502.38 502.38 502.38 502.38 502.38 -
Nov 27, 2023 503.50 503.50 503.50 503.50 503.50 -
Nov 24, 2023 504.68 504.68 504.68 504.68 504.68 -
Nov 23, 2023 505.12 505.12 505.12 505.12 505.12 -
Nov 22, 2023 502.78 502.78 502.78 502.78 502.78 -
Nov 21, 2023 504.19 504.19 504.19 504.19 504.19 -
Nov 20, 2023 503.31 503.31 503.31 503.31 503.31 -
Nov 17, 2023 502.16 502.16 502.16 502.16 502.16 -
Nov 16, 2023 505.09 505.09 505.09 505.09 505.09 -
Nov 15, 2023 501.46 501.46 501.46 501.46 501.46 -
Nov 14, 2023 495.84 495.84 495.84 495.84 495.84 -
Nov 13, 2023 498.10 498.10 498.10 498.10 498.10 -
Nov 10, 2023 492.32 492.32 492.32 492.32 492.32 -
Nov 9, 2023 493.92 493.92 493.92 493.92 493.92 -
Nov 8, 2023 493.33 493.33 493.33 493.33 493.33 -
Nov 7, 2023 491.61 491.61 491.61 491.61 491.61 -
Nov 6, 2023 487.39 487.39 487.39 487.39 487.39 -
Nov 3, 2023 487.70 487.70 487.70 487.70 487.70 -
Nov 2, 2023 480.83 480.83 480.83 480.83 480.83 -
Nov 1, 2023 477.81 477.81 477.81 477.81 477.81 -
Oct 31, 2023 472.27 472.27 472.27 472.27 472.27 -
Oct 30, 2023 473.56 473.56 473.56 473.56 473.56 -
Oct 27, 2023 471.24 471.24 471.24 471.24 471.24 -
Oct 26, 2023 473.54 473.54 473.54 473.54 473.54 -
Oct 25, 2023 484.34 484.34 484.34 484.34 484.34 -
Oct 24, 2023 477.96 477.96 477.96 477.96 477.96 -
Oct 23, 2023 481.80 481.80 481.80 481.80 481.80 -
Oct 20, 2023 488.90 488.90 488.90 488.90 488.90 -
Oct 19, 2023 494.47 494.47 494.47 494.47 494.47 -
Oct 18, 2023 499.36 499.36 499.36 499.36 499.36 -
Oct 17, 2023 498.66 498.66 498.66 498.66 498.66 -
Oct 16, 2023 491.76 491.76 491.76 491.76 491.76 -
Oct 13, 2023 494.62 494.62 494.62 494.62 494.62 -
Oct 12, 2023 493.89 493.89 493.89 493.89 493.89 -
Oct 11, 2023 492.83 492.83 492.83 492.83 492.83 -

Related Tickers