LSE - Delayed Quote GBP

First Sentier StewartInvGlblEmLdrBGBPInc (0P0000X4OE.L)

0.9856
-0.0092
(-0.92%)
At close: May 27 at 9:00:00 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
May 30, 20250.98580.98580.98580.98580.9858-
May 29, 20250.99550.99550.99550.99550.9955-
May 28, 20250.99200.99200.99200.99200.9920-
May 27, 20250.98560.98560.98560.98560.9856-
May 23, 20250.99480.99480.99480.99480.9948-
May 22, 20250.99840.99840.99840.99840.9984-
May 21, 20251.01031.01031.01031.01031.0103-
May 20, 20251.00621.00621.00621.00621.0062-
May 19, 20251.00421.00421.00421.00421.0042-
May 16, 20251.01951.01951.01951.01951.0195-
May 15, 20251.02031.02031.02031.02031.0203-
May 14, 20251.01811.01811.01811.01811.0181-
May 13, 20251.01791.01791.01791.01791.0179-
May 12, 20251.02821.02821.02821.02821.0282-
May 9, 20250.99610.99610.99610.99610.9961-
May 8, 20250.98840.98840.98840.98840.9884-
May 7, 20250.99380.99380.99380.99380.9938-
May 6, 20250.99030.99030.99030.99030.9903-
May 2, 20250.98770.98770.98770.98770.9877-
Apr 30, 20250.97110.97110.97110.97110.9711-
Apr 29, 20250.95970.95970.95970.95970.9597-
Apr 28, 20250.95620.95620.95620.95620.9562-
Apr 25, 20250.95200.95200.95200.95200.9520-
Apr 24, 20250.94590.94590.94590.94590.9459-
Apr 23, 20250.94980.94980.94980.94980.9498-
Apr 22, 20250.92470.92470.92470.92470.9247-
Apr 17, 20250.93170.93170.93170.93170.9317-
Apr 16, 20250.92400.92400.92400.92400.9240-
Apr 15, 20250.93140.93140.93140.93140.9314-
Apr 14, 20250.92760.92760.92760.92760.9276-
Apr 11, 20250.92280.92280.92280.92280.9228-
Apr 10, 20250.93520.93520.93520.93520.9352-
Apr 9, 20250.88740.88740.88740.88740.8874-
Apr 8, 20250.91080.91080.91080.91080.9108-
Apr 7, 20250.91130.91130.91130.91130.9113-
Apr 4, 20250.94760.94760.94760.94760.9476-
Apr 3, 20250.94750.94750.94750.94750.9475-
Apr 2, 20250.98150.98150.98150.98150.9815-
Apr 1, 20250.97760.97760.97760.97760.9776-
Mar 31, 20250.97070.97070.97070.97070.9707-
Mar 28, 20250.99160.99160.99160.99160.9916-
Mar 27, 20251.00121.00121.00121.00121.0012-
Mar 26, 20251.00791.00791.00791.00791.0079-
Mar 25, 20251.00241.00241.00241.00241.0024-
Mar 24, 20251.00311.00311.00311.00311.0031-
Mar 21, 20251.00291.00291.00291.00291.0029-
Mar 20, 20251.00841.00841.00841.00841.0084-
Mar 19, 20251.00111.00111.00111.00111.0011-
Mar 18, 20251.00371.00371.00371.00371.0037-
Mar 17, 20250.99080.99080.99080.99080.9908-
Mar 14, 20250.98410.98410.98410.98410.9841-
Mar 13, 20250.98570.98570.98570.98570.9857-
Mar 12, 20250.98620.98620.98620.98620.9862-
Mar 11, 20250.98740.98740.98740.98740.9874-
Mar 10, 20250.99740.99740.99740.99740.9974-
Mar 7, 20251.00251.00251.00251.00251.0025-
Mar 6, 20251.01321.01321.01321.01321.0132-
Mar 5, 20251.01131.01131.01131.01131.0113-
Mar 4, 20251.00891.00891.00891.00891.0089-
Mar 3, 20251.02261.02261.02261.02261.0226-
Feb 28, 20251.02681.02681.02681.02681.0268-
Feb 27, 20251.04561.04561.04561.04561.0456-
Feb 26, 20251.05501.05501.05501.05501.0550-
Feb 25, 20251.05241.05241.05241.05241.0524-
Feb 24, 20251.06311.06311.06311.06311.0631-
Feb 21, 20251.08091.08091.08091.08091.0809-
Feb 20, 20251.08811.08811.08811.08811.0881-
Feb 19, 20251.08851.08851.08851.08851.0885-
Feb 18, 20251.08591.08591.08591.08591.0859-
Feb 17, 20251.09001.09001.09001.09001.0900-
Feb 14, 20251.09071.09071.09071.09071.0907-
Feb 13, 20251.09351.09351.09351.09351.0935-
Feb 12, 20251.09691.09691.09691.09691.0969-
Feb 11, 20251.10441.10441.10441.10441.1044-
Feb 10, 20251.09961.09961.09961.09961.0996-
Feb 7, 20251.10331.10331.10331.10331.1033-
Feb 6, 20251.10181.10181.10181.10181.1018-
Feb 5, 20251.08031.08031.08031.08031.0803-
Feb 4, 20251.08201.08201.08201.08201.0820-
Feb 3, 2025 0.003032 Dividend
Feb 3, 20251.08031.08031.08031.08031.0803-
Jan 28, 20251.08011.08011.08011.08011.0801-
Jan 27, 20251.06821.06821.06821.06821.0682-
Jan 24, 20251.09281.09281.09281.09281.0928-
Jan 23, 20251.09311.09311.09311.09311.0931-
Jan 22, 20251.08841.08841.08841.08841.0884-
Jan 21, 20251.08661.08661.08661.08661.0866-
Jan 20, 20251.08591.08591.08591.08591.0859-
Jan 17, 20251.08531.08531.08531.08531.0853-
Jan 16, 20251.08581.08581.08581.08581.0858-
Jan 15, 20251.06931.06931.06931.06931.0693-
Jan 14, 20251.07431.07431.07431.07431.0743-
Jan 13, 20251.06981.06981.06981.06981.0698-
Jan 10, 20251.07561.07561.07561.07561.0756-
Jan 9, 20251.07411.07411.07411.07411.0741-
Jan 8, 20251.07371.07371.07371.07371.0737-
Jan 7, 20251.06781.06781.06781.06781.0678-
Jan 6, 20251.06041.06041.06041.06041.0604-
Jan 3, 20251.06721.06721.06721.06721.0672-
Jan 2, 20251.06571.06571.06571.06571.0657-
Dec 31, 20241.06121.06121.06121.06121.0612-
Dec 30, 20241.06411.06411.06411.06411.0641-
Dec 27, 20241.07461.07461.07461.07461.0746-
Dec 24, 20241.07661.07661.07661.07661.0766-
Dec 23, 20241.07661.07661.07661.07661.0766-
Dec 20, 20241.07321.07321.07321.07321.0732-
Dec 19, 20241.07161.07161.07161.07161.0716-
Dec 18, 20241.08571.08571.08571.08571.0857-
Dec 17, 20241.07791.07791.07791.07791.0779-
Dec 16, 20241.09231.09231.09231.09231.0923-
Dec 13, 20241.10081.10081.10081.10081.1008-
Dec 12, 20241.09681.09681.09681.09681.0968-
Dec 11, 20241.08991.08991.08991.08991.0899-
Dec 10, 20241.08971.08971.08971.08971.0897-
Dec 9, 20241.08581.08581.08581.08581.0858-
Dec 6, 20241.08081.08081.08081.08081.0808-
Dec 5, 20241.08101.08101.08101.08101.0810-
Dec 4, 20241.07871.07871.07871.07871.0787-
Dec 3, 20241.07761.07761.07761.07761.0776-
Dec 2, 20241.06811.06811.06811.06811.0681-
Nov 29, 20241.06401.06401.06401.06401.0640-
Nov 28, 20241.06341.06341.06341.06341.0634-
Nov 27, 20241.08301.08301.08301.08301.0830-
Nov 26, 20241.08011.08011.08011.08011.0801-
Nov 25, 20241.08571.08571.08571.08571.0857-
Nov 22, 20241.07801.07801.07801.07801.0780-
Nov 21, 20241.06491.06491.06491.06491.0649-
Nov 20, 20241.06391.06391.06391.06391.0639-
Nov 19, 20241.06801.06801.06801.06801.0680-
Nov 18, 20241.06201.06201.06201.06201.0620-
Nov 15, 20241.06691.06691.06691.06691.0669-
Nov 14, 20241.07251.07251.07251.07251.0725-
Nov 13, 20241.07761.07761.07761.07761.0776-
Nov 12, 20241.07941.07941.07941.07941.0794-
Nov 11, 20241.08831.08831.08831.08831.0883-
Nov 8, 20241.09541.09541.09541.09541.0954-
Nov 7, 20241.09171.09171.09171.09171.0917-
Nov 6, 20241.08661.08661.08661.08661.0866-
Nov 5, 20241.07651.07651.07651.07651.0765-
Nov 4, 20241.06771.06771.06771.06771.0677-
Nov 1, 20241.06081.06081.06081.06081.0608-
Oct 31, 20241.05751.05751.05751.05751.0575-
Oct 30, 20241.06331.06331.06331.06331.0633-
Oct 29, 20241.06981.06981.06981.06981.0698-
Oct 28, 20241.07151.07151.07151.07151.0715-
Oct 25, 20241.07081.07081.07081.07081.0708-
Oct 24, 20241.07001.07001.07001.07001.0700-
Oct 23, 20241.07531.07531.07531.07531.0753-
Oct 22, 20241.08051.08051.08051.08051.0805-
Oct 21, 20241.08361.08361.08361.08361.0836-
Oct 18, 20241.08091.08091.08091.08091.0809-
Oct 17, 20241.07271.07271.07271.07271.0727-
Oct 16, 20241.07761.07761.07761.07761.0776-
Oct 15, 20241.08171.08171.08171.08171.0817-
Oct 14, 20241.08521.08521.08521.08521.0852-
Oct 11, 20241.08101.08101.08101.08101.0810-
Oct 10, 20241.08651.08651.08651.08651.0865-
Oct 9, 20241.08741.08741.08741.08741.0874-
Oct 8, 20241.09511.09511.09511.09511.0951-
Oct 7, 20241.10771.10771.10771.10771.1077-
Oct 4, 20241.09061.09061.09061.09061.0906-
Oct 3, 20241.09341.09341.09341.09341.0934-
Oct 2, 20241.08891.08891.08891.08891.0889-
Oct 1, 20241.07381.07381.07381.07381.0738-
Sep 30, 20241.06951.06951.06951.06951.0695-
Sep 27, 20241.07331.07331.07331.07331.0733-
Sep 26, 20241.05401.05401.05401.05401.0540-
Sep 25, 20241.04221.04221.04221.04221.0422-
Sep 24, 20241.02851.02851.02851.02851.0285-
Sep 23, 20241.02101.02101.02101.02101.0210-
Sep 20, 20241.02491.02491.02491.02491.0249-
Sep 19, 20241.01511.01511.01511.01511.0151-
Sep 18, 20241.01261.01261.01261.01261.0126-
Sep 17, 20241.01701.01701.01701.01701.0170-
Sep 13, 20241.01501.01501.01501.01501.0150-
Sep 12, 20241.01921.01921.01921.01921.0192-
Sep 11, 20241.00411.00411.00411.00411.0041-
Sep 10, 20241.00651.00651.00651.00651.0065-
Sep 9, 20241.00671.00671.00671.00671.0067-
Sep 6, 20241.01191.01191.01191.01191.0119-
Sep 5, 20241.01191.01191.01191.01191.0119-
Sep 4, 20241.01081.01081.01081.01081.0108-
Sep 3, 20241.02931.02931.02931.02931.0293-
Sep 2, 20241.02851.02851.02851.02851.0285-
Aug 30, 20241.03471.03471.03471.03471.0347-
Aug 29, 20241.02891.02891.02891.02891.0289-
Aug 28, 20241.03261.03261.03261.03261.0326-
Aug 27, 20241.03051.03051.03051.03051.0305-
Aug 23, 20241.03551.03551.03551.03551.0355-
Aug 22, 20241.04101.04101.04101.04101.0410-
Aug 21, 20241.04501.04501.04501.04501.0450-
Aug 20, 20241.05441.05441.05441.05441.0544-
Aug 19, 20241.05721.05721.05721.05721.0572-
Aug 16, 20241.05401.05401.05401.05401.0540-
Aug 15, 20241.04491.04491.04491.04491.0449-
Aug 14, 20241.04381.04381.04381.04381.0438-
Aug 13, 20241.03831.03831.03831.03831.0383-
Aug 12, 20241.04131.04131.04131.04131.0413-
Aug 9, 20241.03661.03661.03661.03661.0366-
Aug 8, 20241.03141.03141.03141.03141.0314-
Aug 7, 20241.03041.03041.03041.03041.0304-
Aug 6, 20241.02001.02001.02001.02001.0200-
Aug 5, 20241.00481.00481.00481.00481.0048-
Aug 2, 20241.03591.03591.03591.03591.0359-
Aug 1, 2024 0.005788 Dividend
Aug 1, 20241.05721.05721.05721.05721.0572-
Jul 31, 20241.05251.05251.05251.05251.0467-
Jul 30, 20241.03751.03751.03751.03751.0318-
Jul 29, 20241.04091.04091.04091.04091.0352-
Jul 26, 20241.03681.03681.03681.03681.0311-
Jul 25, 20241.03111.03111.03111.03111.0254-
Jul 24, 20241.04651.04651.04651.04651.0407-
Jul 23, 20241.05961.05961.05961.05961.0538-
Jul 22, 20241.05261.05261.05261.05261.0468-
Jul 19, 20241.06221.06221.06221.06221.0564-
Jul 18, 20241.06901.06901.06901.06901.0631-
Jul 17, 20241.06311.06311.06311.06311.0573-
Jul 16, 20241.07031.07031.07031.07031.0644-
Jul 15, 20241.06581.06581.06581.06581.0599-
Jul 12, 20241.06661.06661.06661.06661.0607-
Jul 11, 20241.06781.06781.06781.06781.0619-
Jul 10, 20241.06331.06331.06331.06331.0575-
Jul 9, 20241.06281.06281.06281.06281.0570-
Jul 8, 20241.05681.05681.05681.05681.0510-
Jul 5, 20241.05761.05761.05761.05761.0518-
Jul 4, 20241.06131.06131.06131.06131.0555-
Jul 3, 20241.05601.05601.05601.05601.0502-
Jul 2, 20241.05631.05631.05631.05631.0505-
Jul 1, 20241.06241.06241.06241.06241.0566-
Jun 28, 20241.06481.06481.06481.06481.0589-
Jun 27, 20241.06811.06811.06811.06811.0622-
Jun 26, 20241.07201.07201.07201.07201.0661-
Jun 25, 20241.06791.06791.06791.06791.0620-
Jun 24, 20241.06681.06681.06681.06681.0609-
Jun 21, 20241.06641.06641.06641.06641.0605-
Jun 20, 20241.06221.06221.06221.06221.0564-
Jun 19, 20241.06101.06101.06101.06101.0552-
Jun 18, 20241.05981.05981.05981.05981.0540-
Jun 17, 20241.06061.06061.06061.06061.0548-
Jun 14, 20241.05411.05411.05411.05411.0483-
Jun 13, 20241.04591.04591.04591.04591.0401-
Jun 12, 20241.03821.03821.03821.03821.0325-
Jun 11, 20241.03941.03941.03941.03941.0337-
Jun 10, 20241.04721.04721.04721.04721.0414-
Jun 7, 20241.05041.05041.05041.05041.0446-
Jun 6, 20241.04591.04591.04591.04591.0401-
Jun 5, 20241.04221.04221.04221.04221.0365-
Jun 4, 20241.03001.03001.03001.03001.0243-
Jun 3, 20241.04321.04321.04321.04321.0375-
May 31, 20241.03011.03011.03011.03011.0244-
May 30, 20241.03591.03591.03591.03591.0302-

Related Tickers