LSE - Delayed Quote GBP

Algebris Financial Income BD GBP Inc Hdg (0P0000Z652.L)

169.72
-0.25
(-0.15%)
As of January 22 at 8:00:00 PM GMT. Market Open.
Currency in GBP
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 2025169.72169.72169.72169.72169.72-
Jan 21, 2025169.97169.97169.97169.97169.97-
Jan 20, 2025169.61169.61169.61169.61169.61-
Jan 17, 2025169.28169.28169.28169.28169.28-
Jan 16, 2025168.26168.26168.26168.26168.26-
Jan 15, 2025167.87167.87167.87167.87167.87-
Jan 14, 2025165.84165.84165.84165.84165.84-
Jan 13, 2025165.05165.05165.05165.05165.05-
Jan 10, 2025164.79164.79164.79164.79164.79-
Jan 9, 2025 180.95 Dividend
Jan 9, 2025165.94165.94165.94165.94165.94-
Jan 8, 2025167.64167.64167.64167.64-13.31-
Jan 7, 2025167.93167.93167.93167.93-13.33-
Jan 6, 2025167.92167.92167.92167.92-13.33-
Jan 3, 2025167.19167.19167.19167.19-13.27-
Jan 2, 2025166.93166.93166.93166.93-13.25-
Dec 31, 2024166.81166.81166.81166.81-13.24-
Dec 30, 2024166.40166.40166.40166.40-13.21-
Dec 24, 2024166.23166.23166.23166.23-13.20-
Dec 23, 2024165.90165.90165.90165.90-13.17-
Dec 20, 2024165.78165.78165.78165.78-13.16-
Dec 19, 2024165.66165.66165.66165.66-13.15-
Dec 18, 2024166.46166.46166.46166.46-13.22-
Dec 17, 2024166.87166.87166.87166.87-13.25-
Dec 16, 2024167.36167.36167.36167.36-13.29-
Dec 13, 2024168.03168.03168.03168.03-13.34-
Dec 12, 2024168.01168.01168.01168.01-13.34-
Dec 11, 2024168.01168.01168.01168.01-13.34-
Dec 10, 2024167.85167.85167.85167.85-13.33-
Dec 9, 2024168.06168.06168.06168.06-13.34-
Dec 6, 2024167.92167.92167.92167.92-13.33-
Dec 5, 2024167.91167.91167.91167.91-13.33-
Dec 4, 2024166.77166.77166.77166.77-13.24-
Dec 3, 2024166.36166.36166.36166.36-13.21-
Dec 2, 2024165.99165.99165.99165.99-13.18-
Nov 29, 2024165.67165.67165.67165.67-13.15-
Nov 28, 2024165.43165.43165.43165.43-13.13-
Nov 27, 2024164.59164.59164.59164.59-13.07-
Nov 26, 2024164.71164.71164.71164.71-13.08-
Nov 25, 2024165.43165.43165.43165.43-13.13-
Nov 22, 2024164.89164.89164.89164.89-13.09-
Nov 21, 2024165.06165.06165.06165.06-13.11-
Nov 20, 2024164.62164.62164.62164.62-13.07-
Nov 19, 2024164.76164.76164.76164.76-13.08-
Nov 18, 2024165.55165.55165.55165.55-13.14-
Nov 15, 2024165.12165.12165.12165.12-13.11-
Nov 14, 2024164.73164.73164.73164.73-13.08-
Nov 13, 2024164.25164.25164.25164.25-13.04-
Nov 12, 2024164.44164.44164.44164.44-13.06-
Nov 11, 2024165.34165.34165.34165.34-13.13-
Nov 8, 2024164.45164.45164.45164.45-13.06-
Nov 7, 2024164.55164.55164.55164.55-13.06-
Nov 6, 2024164.99164.99164.99164.99-13.10-
Nov 5, 2024163.42163.42163.42163.42-12.97-
Nov 4, 2024163.22163.22163.22163.22-12.96-
Nov 1, 2024163.16163.16163.16163.16-12.95-
Oct 31, 2024162.40162.40162.40162.40-12.89-
Oct 30, 2024162.21162.21162.21162.21-12.88-
Oct 29, 2024162.52162.52162.52162.52-12.90-
Oct 25, 2024162.44162.44162.44162.44-12.90-
Oct 24, 2024162.80162.80162.80162.80-12.93-
Oct 23, 2024162.71162.71162.71162.71-12.92-
Oct 22, 2024163.07163.07163.07163.07-12.95-
Oct 21, 2024163.11163.11163.11163.11-12.95-
Oct 18, 2024163.95163.95163.95163.95-13.02-
Oct 17, 2024163.69163.69163.69163.69-13.00-
Oct 16, 2024162.89162.89162.89162.89-12.93-
Oct 15, 2024162.60162.60162.60162.60-12.91-
Oct 14, 2024161.77161.77161.77161.77-12.84-
Oct 11, 2024161.95161.95161.95161.95-12.86-
Oct 10, 2024161.25161.25161.25161.25-12.80-
Oct 9, 2024160.98160.98160.98160.98-12.78-
Oct 8, 2024 1.87 Dividend
Oct 8, 2024160.14160.14160.14160.14-12.71-
Oct 7, 2024162.82162.82162.82162.82-12.78-
Oct 4, 2024162.73162.73162.73162.73-12.77-
Oct 3, 2024161.56161.56161.56161.56-12.68-
Oct 2, 2024161.58161.58161.58161.58-12.68-
Oct 1, 2024161.66161.66161.66161.66-12.69-
Sep 30, 2024162.64162.64162.64162.64-12.76-
Sep 27, 2024163.06163.06163.06163.06-12.80-
Sep 26, 2024162.67162.67162.67162.67-12.77-
Sep 25, 2024161.40161.40161.40161.40-12.67-
Sep 24, 2024161.89161.89161.89161.89-12.71-
Sep 23, 2024161.51161.51161.51161.51-12.68-
Sep 20, 2024162.08162.08162.08162.08-12.72-
Sep 19, 2024162.46162.46162.46162.46-12.75-
Sep 18, 2024161.10161.10161.10161.10-12.64-
Sep 17, 2024161.02161.02161.02161.02-12.64-
Sep 16, 2024160.37160.37160.37160.37-12.59-
Sep 13, 2024160.02160.02160.02160.02-12.56-
Sep 12, 2024159.29159.29159.29159.29-12.50-
Sep 11, 2024158.53158.53158.53158.53-12.44-
Sep 10, 2024158.59158.59158.59158.59-12.45-
Sep 9, 2024159.38159.38159.38159.38-12.51-
Sep 6, 2024158.96158.96158.96158.96-12.48-
Sep 5, 2024160.01160.01160.01160.01-12.56-
Sep 4, 2024159.77159.77159.77159.77-12.54-
Sep 3, 2024160.09160.09160.09160.09-12.56-
Sep 2, 2024160.82160.82160.82160.82-12.62-
Aug 30, 2024160.73160.73160.73160.73-12.61-
Aug 29, 2024160.32160.32160.32160.32-12.58-
Aug 28, 2024160.14160.14160.14160.14-12.57-
Aug 27, 2024160.12160.12160.12160.12-12.57-
Aug 23, 2024159.87159.87159.87159.87-12.55-
Aug 22, 2024159.02159.02159.02159.02-12.48-
Aug 21, 2024158.63158.63158.63158.63-12.45-
Aug 20, 2024158.43158.43158.43158.43-12.43-
Aug 19, 2024159.01159.01159.01159.01-12.48-
Aug 16, 2024158.06158.06158.06158.06-12.41-
Aug 15, 2024157.94157.94157.94157.94-12.40-
Aug 14, 2024156.70156.70156.70156.70-12.30-
Aug 13, 2024155.77155.77155.77155.77-12.23-
Aug 12, 2024155.82155.82155.82155.82-12.23-
Aug 9, 2024155.34155.34155.34155.34-12.19-
Aug 8, 2024155.18155.18155.18155.18-12.18-
Aug 7, 2024154.45154.45154.45154.45-12.12-
Aug 6, 2024154.13154.13154.13154.13-12.10-
Aug 2, 2024155.29155.29155.29155.29-12.19-
Aug 1, 2024157.29157.29157.29157.29-12.34-
Jul 31, 2024158.96158.96158.96158.96-12.48-
Jul 30, 2024158.86158.86158.86158.86-12.47-
Jul 29, 2024158.14158.14158.14158.14-12.41-
Jul 26, 2024158.16158.16158.16158.16-12.41-
Jul 25, 2024157.76157.76157.76157.76-12.38-
Jul 24, 2024157.82157.82157.82157.82-12.39-
Jul 23, 2024158.34158.34158.34158.34-12.43-
Jul 22, 2024158.11158.11158.11158.11-12.41-
Jul 19, 2024157.36157.36157.36157.36-12.35-
Jul 18, 2024157.69157.69157.69157.69-12.38-
Jul 17, 2024157.77157.77157.77157.77-12.38-
Jul 16, 2024157.69157.69157.69157.69-12.38-
Jul 15, 2024157.27157.27157.27157.27-12.34-
Jul 12, 2024157.02157.02157.02157.02-12.32-
Jul 11, 2024156.68156.68156.68156.68-12.30-
Jul 10, 2024156.13156.13156.13156.13-12.25-
Jul 9, 2024155.30155.30155.30155.30-12.19-
Jul 8, 2024 2.52 Dividend
Jul 8, 2024155.41155.41155.41155.41-12.20-
Jul 5, 2024157.71157.71157.71157.71-12.18-
Jul 4, 2024158.15158.15158.15158.15-12.21-
Jul 3, 2024157.70157.70157.70157.70-12.18-
Jul 2, 2024157.11157.11157.11157.11-12.13-
Jul 1, 2024157.38157.38157.38157.38-12.15-
Jun 28, 2024156.70156.70156.70156.70-12.10-
Jun 27, 2024155.94155.94155.94155.94-12.04-
Jun 26, 2024156.44156.44156.44156.44-12.08-
Jun 25, 2024156.74156.74156.74156.74-12.10-
Jun 24, 2024157.22157.22157.22157.22-12.14-
Jun 21, 2024156.30156.30156.30156.30-12.07-
Jun 20, 2024156.73156.73156.73156.73-12.10-
Jun 19, 2024156.15156.15156.15156.15-12.06-
Jun 18, 2024156.04156.04156.04156.04-12.05-
Jun 17, 2024155.37155.37155.37155.37-12.00-
Jun 14, 2024155.03155.03155.03155.03-11.97-
Jun 13, 2024155.91155.91155.91155.91-12.04-
Jun 12, 2024156.94156.94156.94156.94-12.12-
Jun 11, 2024155.57155.57155.57155.57-12.01-
Jun 10, 2024157.38157.38157.38157.38-12.15-
Jun 7, 2024157.92157.92157.92157.92-12.20-
Jun 6, 2024158.10158.10158.10158.10-12.21-
Jun 5, 2024157.75157.75157.75157.75-12.18-
Jun 4, 2024157.39157.39157.39157.39-12.16-
May 31, 2024158.34158.34158.34158.34-12.23-
May 30, 2024158.41158.41158.41158.41-12.23-
May 29, 2024157.70157.70157.70157.70-12.18-
May 28, 2024158.29158.29158.29158.29-12.22-
May 24, 2024158.47158.47158.47158.47-12.24-
May 23, 2024158.14158.14158.14158.14-12.21-
May 22, 2024158.57158.57158.57158.57-12.25-
May 21, 2024158.89158.89158.89158.89-12.27-
May 20, 2024158.95158.95158.95158.95-12.28-
May 17, 2024159.11159.11159.11159.11-12.29-
May 16, 2024158.73158.73158.73158.73-12.26-
May 15, 2024158.42158.42158.42158.42-12.23-
May 14, 2024157.88157.88157.88157.88-12.19-
May 13, 2024157.61157.61157.61157.61-12.17-
May 10, 2024157.52157.52157.52157.52-12.17-
May 9, 2024157.09157.09157.09157.09-12.13-
May 8, 2024156.98156.98156.98156.98-12.12-
May 7, 2024157.01157.01157.01157.01-12.13-
May 3, 2024155.20155.20155.20155.20-11.99-
May 2, 2024154.78154.78154.78154.78-11.95-
May 1, 2024154.03154.03154.03154.03-11.90-
Apr 30, 2024153.17153.17153.17153.17-11.83-
Apr 29, 2024153.77153.77153.77153.77-11.88-
Apr 26, 2024153.45153.45153.45153.45-11.85-
Apr 25, 2024153.12153.12153.12153.12-11.83-
Apr 24, 2024152.73152.73152.73152.73-11.80-
Apr 23, 2024153.41153.41153.41153.41-11.85-
Apr 22, 2024152.69152.69152.69152.69-11.79-
Apr 19, 2024151.88151.88151.88151.88-11.73-
Apr 18, 2024151.52151.52151.52151.52-11.70-
Apr 17, 2024150.64150.64150.64150.64-11.63-
Apr 16, 2024150.05150.05150.05150.05-11.59-
Apr 15, 2024151.45151.45151.45151.45-11.70-
Apr 12, 2024151.39151.39151.39151.39-11.69-
Apr 11, 2024151.71151.71151.71151.71-11.72-
Apr 10, 2024153.10153.10153.10153.10-11.82-
Apr 9, 2024 1.91 Dividend
Apr 9, 2024153.39153.39153.39153.39-11.85-
Apr 8, 2024155.86155.86155.86155.86-11.89-
Apr 5, 2024155.51155.51155.51155.51-11.86-
Apr 4, 2024155.83155.83155.83155.83-11.89-
Apr 3, 2024155.61155.61155.61155.61-11.87-
Apr 2, 2024154.85154.85154.85154.85-11.81-
Mar 28, 2024155.22155.22155.22155.22-11.84-
Mar 27, 2024154.72154.72154.72154.72-11.80-
Mar 26, 2024154.32154.32154.32154.32-11.77-
Mar 25, 2024154.01154.01154.01154.01-11.75-
Mar 22, 2024153.73153.73153.73153.73-11.73-
Mar 21, 2024153.75153.75153.75153.75-11.73-
Mar 20, 2024152.70152.70152.70152.70-11.65-
Mar 19, 2024152.27152.27152.27152.27-11.62-
Mar 15, 2024151.48151.48151.48151.48-11.56-
Mar 14, 2024150.93150.93150.93150.93-11.51-
Mar 13, 2024151.34151.34151.34151.34-11.55-
Mar 12, 2024151.02151.02151.02151.02-11.52-
Mar 11, 2024150.24150.24150.24150.24-11.46-
Mar 8, 2024149.92149.92149.92149.92-11.44-
Mar 7, 2024149.75149.75149.75149.75-11.42-
Mar 6, 2024149.21149.21149.21149.21-11.38-
Mar 5, 2024148.78148.78148.78148.78-11.35-
Mar 4, 2024148.20148.20148.20148.20-11.31-
Mar 1, 2024148.21148.21148.21148.21-11.31-
Feb 29, 2024147.38147.38147.38147.38-11.24-
Feb 28, 2024147.41147.41147.41147.41-11.25-
Feb 27, 2024147.38147.38147.38147.38-11.24-
Feb 26, 2024147.15147.15147.15147.15-11.23-
Feb 23, 2024147.52147.52147.52147.52-11.25-
Feb 22, 2024146.99146.99146.99146.99-11.21-
Feb 21, 2024146.05146.05146.05146.05-11.14-
Feb 20, 2024145.47145.47145.47145.47-11.10-
Feb 19, 2024145.43145.43145.43145.43-11.09-
Feb 16, 2024145.26145.26145.26145.26-11.08-
Feb 15, 2024145.01145.01145.01145.01-11.06-
Feb 14, 2024144.55144.55144.55144.55-11.03-
Feb 13, 2024143.66143.66143.66143.66-10.96-
Feb 12, 2024144.83144.83144.83144.83-11.05-
Feb 9, 2024144.05144.05144.05144.05-10.99-
Feb 8, 2024143.81143.81143.81143.81-10.97-
Feb 7, 2024143.98143.98143.98143.98-10.98-
Feb 6, 2024143.87143.87143.87143.87-10.98-
Feb 2, 2024144.92144.92144.92144.92-11.06-
Feb 1, 2024144.70144.70144.70144.70-11.04-
Jan 31, 2024145.67145.67145.67145.67-11.11-
Jan 30, 2024146.04146.04146.04146.04-11.14-
Jan 29, 2024145.52145.52145.52145.52-11.10-
Jan 26, 2024145.57145.57145.57145.57-11.10-
Jan 25, 2024144.88144.88144.88144.88-11.05-
Jan 24, 2024144.82144.82144.82144.82-11.05-

Related Tickers