LSE - Delayed Quote GBP

Capital Group Japan Eq (LUX) Zgdh-GBP (0P0000ZBEI.L)

17.99
-0.02
(-0.11%)
At close: January 23 at 12:00:00 AM GMT
Currency in GBP
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202517.9917.9917.9917.9917.99-
Jan 22, 202518.0118.0118.0118.0118.01-
Jan 21, 202517.9317.9317.9317.9317.93-
Jan 20, 202517.8217.8217.8217.8217.82-
Jan 17, 202517.6017.6017.6017.6017.60-
Jan 16, 202517.5817.5817.5817.5817.58-
Jan 15, 202517.6717.6717.6717.6717.67-
Jan 14, 202517.6017.6017.6017.6017.60-
Jan 10, 202517.6117.6117.6117.6117.61-
Jan 9, 202517.8417.8417.8417.8417.84-
Jan 8, 202518.0318.0318.0318.0318.03-
Jan 7, 202518.0218.0218.0218.0218.02-
Jan 6, 2025 0.02 Dividend
Jan 6, 202517.9117.9117.9117.9117.91-
Dec 27, 202418.1818.1818.1818.1818.18-
Dec 23, 202417.9217.9217.9217.9217.92-
Dec 20, 202417.7717.7717.7717.7717.77-
Dec 19, 202417.8517.8517.8517.8517.85-
Dec 18, 202417.5617.5617.5617.5617.56-
Dec 17, 202417.9017.9017.9017.9017.90-
Dec 16, 202418.0018.0018.0018.0018.00-
Dec 13, 202418.0018.0018.0018.0018.00-
Dec 12, 202418.2018.2018.2018.2018.20-
Dec 11, 202418.3018.3018.3018.3018.30-
Dec 10, 202418.0018.0018.0018.0018.00-
Dec 9, 202418.0118.0118.0118.0118.01-
Dec 6, 202418.0418.0418.0418.0418.04-
Dec 5, 202418.0418.0418.0418.0418.04-
Dec 4, 202418.1718.1718.1718.1718.17-
Dec 3, 202418.0918.0918.0918.0918.09-
Dec 2, 202417.8717.8717.8717.8717.87-
Nov 29, 202417.6317.6317.6317.6317.63-
Nov 28, 202417.6217.6217.6217.6217.62-
Nov 27, 202417.4517.4517.4517.4517.45-
Nov 26, 202417.5017.5017.5017.5017.50-
Nov 25, 202417.6617.6617.6617.6617.66-
Nov 22, 202417.4817.4817.4817.4817.48-
Nov 21, 202417.4417.4417.4417.4417.44-
Nov 20, 202417.4317.4317.4317.4317.43-
Nov 19, 202417.4517.4517.4517.4517.45-
Nov 18, 202417.4217.4217.4217.4217.42-
Nov 15, 202417.3817.3817.3817.3817.38-
Nov 14, 202417.7217.7217.7217.7217.72-
Nov 13, 202417.6517.6517.6517.6517.65-
Nov 12, 202417.8617.8617.8617.8617.86-
Nov 11, 202417.9217.9217.9217.9217.92-
Nov 8, 202418.0218.0218.0218.0218.02-
Nov 7, 202417.9817.9817.9817.9817.98-
Nov 6, 202417.9517.9517.9517.9517.95-
Nov 5, 202417.6117.6117.6117.6117.61-
Oct 31, 202417.3717.3717.3717.3717.37-
Oct 30, 202417.6617.6617.6617.6617.66-
Oct 29, 202417.6317.6317.6317.6317.63-
Oct 28, 202417.4217.4217.4217.4217.42-
Oct 25, 202417.1717.1717.1717.1717.17-
Oct 24, 202417.2817.2817.2817.2817.28-
Oct 23, 202417.1817.1817.1817.1817.18-
Oct 22, 202417.3717.3717.3717.3717.37-
Oct 21, 202417.6217.6217.6217.6217.62-
Oct 18, 202417.6417.6417.6417.6417.64-
Oct 17, 202417.6817.6817.6817.6817.68-
Oct 16, 202417.7117.7117.7117.7117.71-
Oct 15, 202417.6617.6617.6617.6617.66-
Oct 11, 202417.9817.9817.9817.9817.98-
Oct 10, 202417.9217.9217.9217.9217.92-
Oct 9, 202418.0318.0318.0318.0318.03-
Oct 8, 202417.9217.9217.9217.9217.92-
Oct 7, 202417.8217.8217.8217.8217.82-
Oct 4, 202417.7317.7317.7317.7317.73-
Oct 3, 202417.6417.6417.6417.6417.64-
Oct 2, 202417.4317.4317.4317.4317.43-
Oct 1, 2024 0.11 Dividend
Oct 1, 202417.4617.4617.4617.4617.46-
Sep 30, 202417.6417.6417.6417.6417.53-
Sep 27, 202417.2317.2317.2317.2317.12-
Sep 26, 202418.1118.1118.1118.1118.00-
Sep 25, 202417.3817.3817.3817.3817.27-
Sep 24, 202417.4717.4717.4717.4717.36-
Sep 20, 202417.4217.4217.4217.4217.31-
Sep 19, 202417.2717.2717.2717.2717.16-
Sep 18, 202417.0817.0817.0817.0816.97-
Sep 17, 202416.9416.9416.9416.9416.84-
Sep 13, 202417.0417.0417.0417.0416.93-
Sep 12, 202417.2617.2617.2617.2617.15-
Sep 11, 202417.2017.2017.2017.2017.09-
Sep 10, 202417.1217.1217.1217.1217.01-
Sep 9, 202417.1717.1717.1717.1717.06-
Sep 6, 202416.7216.7216.7216.7216.62-
Sep 5, 202417.3617.3617.3617.3617.25-
Sep 4, 202417.4317.4317.4317.4317.32-
Sep 3, 202417.6217.6217.6217.6217.51-
Sep 2, 202417.9117.9117.9117.9117.80-
Aug 30, 202418.0718.0718.0718.0717.96-
Aug 29, 202417.8317.8317.8317.8317.72-
Aug 28, 202417.8317.8317.8317.8317.72-
Aug 27, 202417.8217.8217.8217.8217.71-
Aug 23, 202417.8317.8317.8317.8317.72-
Aug 22, 202417.7117.7117.7117.7117.60-
Aug 21, 202417.6617.6617.6617.6617.55-
Aug 20, 202417.6617.6617.6617.6617.55-
Aug 19, 202417.5917.5917.5917.5917.48-
Aug 16, 202417.4717.4717.4717.4717.36-
Aug 14, 202417.1217.1217.1217.1217.01-
Aug 13, 202417.0917.0917.0917.0916.98-
Aug 9, 202416.5816.5816.5816.5816.48-
Aug 8, 202416.6916.6916.6916.6916.59-
Aug 7, 202416.2416.2416.2416.2416.14-
Aug 6, 202415.9215.9215.9215.9215.82-
Aug 5, 202415.5215.5215.5215.5215.42-
Aug 2, 202416.3916.3916.3916.3916.29-
Aug 1, 202417.4217.4217.4217.4217.31-
Jul 31, 202418.2418.2418.2418.2418.13-
Jul 30, 202417.9817.9817.9817.9817.87-
Jul 29, 202418.1018.1018.1018.1017.99-
Jul 26, 202417.6517.6517.6517.6517.54-
Jul 25, 202417.6817.6817.6817.6817.57-
Jul 24, 202417.9217.9217.9217.9217.81-
Jul 23, 202418.5018.5018.5018.5018.39-
Jul 22, 202418.4718.4718.4718.4718.36-
Jul 19, 202418.5918.5918.5918.5918.48-
Jul 18, 202418.6918.6918.6918.6918.57-
Jul 17, 202418.7718.7718.7718.7718.65-
Jul 16, 202419.0619.0619.0619.0618.94-
Jul 12, 202419.0419.0419.0419.0418.92-
Jul 11, 202418.9618.9618.9618.9618.84-
Jul 10, 202419.3119.3119.3119.3119.19-
Jul 9, 202419.0019.0019.0019.0018.88-
Jul 8, 202418.7318.7318.7318.7318.61-
Jul 5, 202418.8118.8118.8118.8118.69-
Jul 4, 202418.7618.7618.7618.7618.64-
Jul 3, 202418.6618.6618.6618.6618.55-
Jul 2, 202418.5518.5518.5518.5518.44-
Jul 1, 2024 0.03 Dividend
Jul 1, 202418.2418.2418.2418.2418.13-
Jun 28, 202418.3518.3518.3518.3518.21-
Jun 27, 202418.1818.1818.1818.1818.04-
Jun 26, 202418.1818.1818.1818.1818.04-
Jun 25, 202418.1418.1418.1418.1418.00-
Jun 24, 202417.8517.8517.8517.8517.72-
Jun 21, 202417.7917.7917.7917.7917.66-
Jun 20, 202417.8017.8017.8017.8017.67-
Jun 19, 202417.7717.7717.7717.7717.64-
Jun 18, 202417.7317.7317.7317.7317.60-
Jun 17, 202417.7517.7517.7517.7517.62-
Jun 14, 202417.8417.8417.8417.8417.71-
Jun 13, 202417.8317.8317.8317.8317.70-
Jun 12, 202418.0018.0018.0018.0017.86-
Jun 11, 202418.0118.0118.0118.0117.87-
Jun 10, 202418.1418.1418.1418.1418.00-
Jun 7, 202417.9117.9117.9117.9117.77-
Jun 6, 202417.8917.8917.8917.8917.76-
Jun 5, 202418.0218.0218.0218.0217.88-
Jun 4, 202418.0318.0318.0318.0317.89-
Jun 3, 202418.0218.0218.0218.0217.88-
May 31, 202417.8917.8917.8917.8917.76-
May 30, 202417.5717.5717.5717.5717.44-
May 29, 202417.5617.5617.5617.5617.43-
May 28, 202417.7017.7017.7017.7017.57-
May 24, 202417.6617.6617.6617.6617.53-
May 23, 202417.5217.5217.5217.5217.39-
May 22, 202417.6217.6217.6217.6217.49-
May 21, 202417.7717.7717.7717.7717.64-
May 17, 202417.8117.8117.8117.8117.68-
May 16, 202417.8217.8217.8217.8217.69-
May 15, 202417.7217.7217.7217.7217.59-
May 14, 202417.7017.7017.7017.7017.57-
May 13, 202417.5417.5417.5417.5417.41-
May 10, 202417.5817.5817.5817.5817.45-
May 8, 202417.4417.4417.4417.4417.31-
May 7, 202417.6717.6717.6717.6717.54-
Apr 30, 202417.4417.4417.4417.4417.31-
Apr 26, 202417.3017.3017.3017.3017.17-
Apr 25, 202417.0117.0117.0117.0116.88-
Apr 24, 202417.1317.1317.1317.1317.00-
Apr 23, 202417.0517.0517.0517.0516.92-
Apr 22, 202416.9216.9216.9216.9216.79-
Apr 19, 202416.7416.7416.7416.7416.61-
Apr 18, 202417.0117.0117.0117.0116.88-
Apr 17, 202416.9916.9916.9916.9916.86-
Apr 16, 202417.2417.2417.2417.2417.11-
Apr 15, 202417.3617.3617.3617.3617.23-
Apr 12, 202417.4117.4117.4117.4117.28-
Apr 11, 202417.6017.6017.6017.6017.47-
Apr 10, 202417.5517.5517.5517.5517.42-
Apr 9, 202417.6517.6517.6517.6517.52-
Apr 8, 202417.4817.4817.4817.4817.35-
Apr 5, 202417.5117.5117.5117.5117.38-
Apr 4, 202417.3717.3717.3717.3717.24-
Apr 3, 202417.6217.6217.6217.6217.49-
Apr 2, 2024 0.11 Dividend
Apr 2, 202417.4917.4917.4917.4917.36-
Mar 28, 202417.7917.7917.7917.7917.54-
Mar 27, 202417.9917.9917.9917.9917.74-
Mar 26, 202417.8417.8417.8417.8417.59-
Mar 25, 202417.8017.8017.8017.8017.55-
Mar 22, 202418.0318.0318.0318.0317.78-
Mar 21, 202417.9817.9817.9817.9817.73-
Mar 19, 202417.7117.7117.7117.7117.46-
Mar 18, 202417.5317.5317.5317.5317.29-
Mar 15, 202417.2017.2017.2017.2016.96-
Mar 14, 202417.2017.2017.2017.2016.96-
Mar 13, 202417.1417.1417.1417.1416.90-
Mar 12, 202417.3017.3017.3017.3017.06-
Mar 11, 202417.2417.2417.2417.2417.00-
Mar 8, 202417.3317.3317.3317.3317.09-
Mar 7, 202417.5617.5617.5617.5617.32-
Mar 6, 202417.5817.5817.5817.5817.34-
Mar 5, 202417.4317.4317.4317.4317.19-
Mar 4, 202417.4917.4917.4917.4917.25-
Mar 1, 202417.6217.6217.6217.6217.38-
Feb 29, 202417.3017.3017.3017.3017.06-
Feb 28, 202417.3017.3017.3017.3017.06-
Feb 27, 202417.3117.3117.3117.3117.07-
Feb 26, 202417.2617.2617.2617.2617.02-
Feb 22, 202417.2917.2917.2917.2917.05-
Feb 21, 202416.9816.9816.9816.9816.74-
Feb 20, 202417.0017.0017.0017.0016.76-
Feb 19, 202417.0417.0417.0417.0416.80-
Feb 16, 202417.0017.0017.0017.0016.76-
Feb 15, 202416.9716.9716.9716.9716.73-
Feb 14, 202416.8116.8116.8116.8116.58-
Feb 13, 202416.9916.9916.9916.9916.75-
Feb 9, 202416.7516.7516.7516.7516.52-
Feb 8, 202416.6216.6216.6216.6216.39-
Feb 7, 202416.5116.5116.5116.5116.28-
Feb 6, 202416.4816.4816.4816.4816.25-
Feb 5, 202416.6016.6016.6016.6016.37-
Feb 2, 202416.6016.6016.6016.6016.37-
Feb 1, 202416.5316.5316.5316.5316.30-
Jan 31, 202416.3816.3816.3816.3816.15-
Jan 30, 202416.3916.3916.3916.3916.16-
Jan 29, 202416.4616.4616.4616.4616.23-
Jan 26, 202416.2516.2516.2516.2516.02-
Jan 25, 202416.4616.4616.4616.4616.23-
Jan 24, 202416.4916.4916.4916.4916.26-

Related Tickers