LSE - Delayed Quote GBp

abrdn Real Estate Retail Inc (0P000130WG.L)

72.09 +0.01 (+0.01%)
At close: October 17 at 9:00 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 72.09 72.09 72.09 72.09 72.09 -
Oct 17, 2024 72.09 72.09 72.09 72.09 72.09 -
Oct 16, 2024 72.08 72.08 72.08 72.08 72.08 -
Oct 15, 2024 72.06 72.06 72.06 72.06 72.06 -
Oct 14, 2024 72.05 72.05 72.05 72.05 72.05 -
Oct 11, 2024 72.08 72.08 72.08 72.08 72.08 -
Oct 10, 2024 72.07 72.07 72.07 72.07 72.07 -
Oct 9, 2024 72.07 72.07 72.07 72.07 72.07 -
Oct 8, 2024 72.04 72.04 72.04 72.04 72.04 -
Oct 7, 2024 72.03 72.03 72.03 72.03 72.03 -
Oct 4, 2024 72.12 72.12 72.12 72.12 72.12 -
Oct 3, 2024 72.11 72.11 72.11 72.11 72.11 -
Oct 2, 2024 72.10 72.10 72.10 72.10 72.10 -
Oct 1, 2024 0.00 Dividend
Oct 1, 2024 72.10 72.10 72.10 72.10 72.10 -
Sep 30, 2024 72.37 72.37 72.37 72.37 72.37 -
Sep 27, 2024 72.31 72.31 72.31 72.31 72.31 -
Sep 26, 2024 72.30 72.30 72.30 72.30 72.30 -
Sep 25, 2024 72.22 72.22 72.22 72.22 72.22 -
Sep 24, 2024 72.21 72.21 72.21 72.21 72.21 -
Sep 23, 2024 72.23 72.23 72.23 72.23 72.23 -
Sep 20, 2024 72.21 72.21 72.21 72.21 72.21 -
Sep 19, 2024 72.21 72.21 72.21 72.21 72.21 -
Sep 18, 2024 72.20 72.20 72.20 72.20 72.20 -
Sep 17, 2024 72.20 72.20 72.20 72.20 72.20 -
Sep 16, 2024 72.19 72.19 72.19 72.19 72.19 -
Sep 13, 2024 72.17 72.17 72.17 72.17 72.17 -
Sep 12, 2024 72.16 72.16 72.16 72.16 72.16 -
Sep 11, 2024 72.16 72.16 72.16 72.16 72.16 -
Sep 10, 2024 72.15 72.15 72.15 72.15 72.15 -
Sep 9, 2024 72.13 72.13 72.13 72.13 72.13 -
Sep 6, 2024 72.11 72.11 72.11 72.11 72.11 -
Sep 5, 2024 72.11 72.11 72.11 72.11 72.11 -
Sep 4, 2024 72.09 72.09 72.09 72.09 72.09 -
Sep 3, 2024 72.07 72.07 72.07 72.07 72.07 -
Sep 2, 2024 0.00 Dividend
Sep 2, 2024 72.07 72.07 72.07 72.07 72.07 -
Aug 30, 2024 72.31 72.31 72.31 72.31 72.30 -
Aug 29, 2024 72.05 72.05 72.05 72.05 72.04 -
Aug 28, 2024 72.05 72.05 72.05 72.05 72.04 -
Aug 27, 2024 72.04 72.04 72.04 72.04 72.03 -
Aug 23, 2024 71.93 71.93 71.93 71.93 71.92 -
Aug 22, 2024 72.00 72.00 72.00 72.00 71.99 -
Aug 21, 2024 71.99 71.99 71.99 71.99 71.98 -
Aug 20, 2024 71.98 71.98 71.98 71.98 71.97 -
Aug 19, 2024 71.98 71.98 71.98 71.98 71.97 -
Aug 16, 2024 71.97 71.97 71.97 71.97 71.96 -
Aug 15, 2024 71.96 71.96 71.96 71.96 71.95 -
Aug 14, 2024 71.93 71.93 71.93 71.93 71.92 -
Aug 13, 2024 71.92 71.92 71.92 71.92 71.91 -
Aug 12, 2024 71.92 71.92 71.92 71.92 71.91 -
Aug 9, 2024 71.90 71.90 71.90 71.90 71.89 -
Aug 8, 2024 71.89 71.89 71.89 71.89 71.88 -
Aug 7, 2024 71.89 71.89 71.89 71.89 71.88 -
Aug 6, 2024 71.86 71.86 71.86 71.86 71.85 -
Aug 5, 2024 71.86 71.86 71.86 71.86 71.85 -
Aug 2, 2024 71.84 71.84 71.84 71.84 71.83 -
Aug 1, 2024 0.00 Dividend
Aug 1, 2024 71.86 71.86 71.86 71.86 71.85 -
Jul 31, 2024 72.07 72.07 72.07 72.07 72.06 -
Jul 30, 2024 72.51 72.51 72.51 72.51 72.50 -
Jul 29, 2024 72.65 72.65 72.65 72.65 72.64 -
Jul 26, 2024 72.63 72.63 72.63 72.63 72.62 -
Jul 25, 2024 72.63 72.63 72.63 72.63 72.62 -
Jul 24, 2024 72.62 72.62 72.62 72.62 72.61 -
Jul 23, 2024 72.62 72.62 72.62 72.62 72.61 -
Jul 22, 2024 72.62 72.62 72.62 72.62 72.61 -
Jul 19, 2024 72.60 72.60 72.60 72.60 72.59 -
Jul 18, 2024 72.60 72.60 72.60 72.60 72.59 -
Jul 17, 2024 72.59 72.59 72.59 72.59 72.58 -
Jul 16, 2024 72.58 72.58 72.58 72.58 72.57 -
Jul 15, 2024 72.58 72.58 72.58 72.58 72.57 -
Jul 12, 2024 72.56 72.56 72.56 72.56 72.55 -
Jul 11, 2024 72.55 72.55 72.55 72.55 72.54 -
Jul 10, 2024 72.54 72.54 72.54 72.54 72.53 -
Jul 9, 2024 72.56 72.56 72.56 72.56 72.55 -
Jul 8, 2024 72.57 72.57 72.57 72.57 72.56 -
Jul 5, 2024 72.56 72.56 72.56 72.56 72.55 -
Jul 4, 2024 72.57 72.57 72.57 72.57 72.56 -
Jul 3, 2024 72.56 72.56 72.56 72.56 72.55 -
Jul 2, 2024 72.55 72.55 72.55 72.55 72.54 -
Jul 1, 2024 0.00 Dividend
Jul 1, 2024 72.55 72.55 72.55 72.55 72.54 -
Jun 28, 2024 72.82 72.82 72.82 72.82 72.81 -
Jun 27, 2024 73.32 73.32 73.32 73.32 73.31 -
Jun 26, 2024 73.31 73.31 73.31 73.31 73.30 -
Jun 25, 2024 73.31 73.31 73.31 73.31 73.30 -
Jun 24, 2024 73.30 73.30 73.30 73.30 73.29 -
Jun 21, 2024 73.29 73.29 73.29 73.29 73.28 -
Jun 20, 2024 73.28 73.28 73.28 73.28 73.27 -
Jun 19, 2024 73.28 73.28 73.28 73.28 73.27 -
Jun 18, 2024 73.27 73.27 73.27 73.27 73.26 -
Jun 17, 2024 73.26 73.26 73.26 73.26 73.25 -
Jun 14, 2024 73.24 73.24 73.24 73.24 73.23 -
Jun 13, 2024 73.20 73.20 73.20 73.20 73.19 -
Jun 12, 2024 73.19 73.19 73.19 73.19 73.18 -
Jun 11, 2024 73.20 73.20 73.20 73.20 73.19 -
Jun 10, 2024 73.19 73.19 73.19 73.19 73.18 -
Jun 7, 2024 73.17 73.17 73.17 73.17 73.16 -
Jun 6, 2024 73.18 73.18 73.18 73.18 73.17 -
Jun 5, 2024 73.17 73.17 73.17 73.17 73.16 -
Jun 4, 2024 73.16 73.16 73.16 73.16 73.15 -
Jun 3, 2024 0.00 Dividend
Jun 3, 2024 73.15 73.15 73.15 73.15 73.14 -
May 31, 2024 73.39 73.39 73.39 73.39 73.38 -
May 30, 2024 73.34 73.34 73.34 73.34 73.33 -
May 29, 2024 73.33 73.33 73.33 73.33 73.32 -
May 28, 2024 73.33 73.33 73.33 73.33 73.32 -
May 24, 2024 73.30 73.30 73.30 73.30 73.29 -
May 23, 2024 73.29 73.29 73.29 73.29 73.28 -
May 22, 2024 73.29 73.29 73.29 73.29 73.28 -
May 21, 2024 73.28 73.28 73.28 73.28 73.27 -
May 20, 2024 73.27 73.27 73.27 73.27 73.26 -
May 17, 2024 73.25 73.25 73.25 73.25 73.24 -
May 16, 2024 73.24 73.24 73.24 73.24 73.23 -
May 15, 2024 73.34 73.34 73.34 73.34 73.33 -
May 14, 2024 73.33 73.33 73.33 73.33 73.32 -
May 13, 2024 73.33 73.33 73.33 73.33 73.32 -
May 10, 2024 73.31 73.31 73.31 73.31 73.30 -
May 9, 2024 73.35 73.35 73.35 73.35 73.34 -
May 8, 2024 73.35 73.35 73.35 73.35 73.34 -
May 7, 2024 73.34 73.34 73.34 73.34 73.33 -
May 3, 2024 73.31 73.31 73.31 73.31 73.30 -
May 2, 2024 73.30 73.30 73.30 73.30 73.29 -
May 1, 2024 0.00 Dividend
May 1, 2024 73.31 73.31 73.31 73.31 73.30 -
Apr 30, 2024 73.59 73.59 73.59 73.59 73.57 -
Apr 29, 2024 73.60 73.60 73.60 73.60 73.58 -
Apr 26, 2024 73.58 73.58 73.58 73.58 73.56 -
Apr 25, 2024 73.57 73.57 73.57 73.57 73.55 -
Apr 24, 2024 73.56 73.56 73.56 73.56 73.54 -
Apr 23, 2024 73.56 73.56 73.56 73.56 73.54 -
Apr 22, 2024 73.56 73.56 73.56 73.56 73.54 -
Apr 19, 2024 73.55 73.55 73.55 73.55 73.53 -
Apr 18, 2024 73.53 73.53 73.53 73.53 73.51 -
Apr 17, 2024 73.55 73.55 73.55 73.55 73.53 -
Apr 16, 2024 73.54 73.54 73.54 73.54 73.52 -
Apr 15, 2024 73.57 73.57 73.57 73.57 73.55 -
Apr 12, 2024 73.55 73.55 73.55 73.55 73.53 -
Apr 11, 2024 73.54 73.54 73.54 73.54 73.52 -
Apr 10, 2024 73.54 73.54 73.54 73.54 73.52 -
Apr 9, 2024 73.53 73.53 73.53 73.53 73.51 -
Apr 8, 2024 73.52 73.52 73.52 73.52 73.50 -
Apr 5, 2024 73.49 73.49 73.49 73.49 73.47 -
Apr 4, 2024 73.49 73.49 73.49 73.49 73.47 -
Apr 3, 2024 73.48 73.48 73.48 73.48 73.46 -
Apr 2, 2024 0.00 Dividend
Apr 2, 2024 73.49 73.49 73.49 73.49 73.47 -
Apr 1, 2024 0.00 Dividend
Mar 28, 2024 73.77 73.77 73.77 73.77 73.75 -
Mar 27, 2024 74.01 74.01 74.01 74.01 73.99 -
Mar 26, 2024 74.01 74.01 74.01 74.01 73.99 -
Mar 25, 2024 74.04 74.04 74.04 74.04 74.02 -
Mar 22, 2024 74.02 74.02 74.02 74.02 74.00 -
Mar 21, 2024 74.00 74.00 74.00 74.00 73.98 -
Mar 20, 2024 74.00 74.00 74.00 74.00 73.98 -
Mar 19, 2024 73.99 73.99 73.99 73.99 73.97 -
Mar 18, 2024 74.00 74.00 74.00 74.00 73.98 -
Mar 15, 2024 73.98 73.98 73.98 73.98 73.96 -
Mar 14, 2024 74.00 74.00 74.00 74.00 73.98 -
Mar 13, 2024 74.00 74.00 74.00 74.00 73.98 -
Mar 12, 2024 74.00 74.00 74.00 74.00 73.98 -
Mar 11, 2024 73.99 73.99 73.99 73.99 73.97 -
Mar 8, 2024 73.97 73.97 73.97 73.97 73.95 -
Mar 7, 2024 73.96 73.96 73.96 73.96 73.94 -
Mar 6, 2024 73.95 73.95 73.95 73.95 73.93 -
Mar 5, 2024 73.96 73.96 73.96 73.96 73.94 -
Mar 4, 2024 73.98 73.98 73.98 73.98 73.96 -
Mar 1, 2024 0.00 Dividend
Mar 1, 2024 73.96 73.96 73.96 73.96 73.94 -
Feb 29, 2024 74.22 74.22 74.22 74.22 74.20 -
Feb 28, 2024 74.47 74.47 74.47 74.47 74.45 -
Feb 27, 2024 74.46 74.46 74.46 74.46 74.44 -
Feb 26, 2024 74.46 74.46 74.46 74.46 74.44 -
Feb 23, 2024 74.44 74.44 74.44 74.44 74.42 -
Feb 22, 2024 74.43 74.43 74.43 74.43 74.41 -
Feb 21, 2024 74.42 74.42 74.42 74.42 74.40 -
Feb 20, 2024 74.41 74.41 74.41 74.41 74.39 -
Feb 19, 2024 74.42 74.42 74.42 74.42 74.40 -
Feb 16, 2024 74.40 74.40 74.40 74.40 74.38 -
Feb 15, 2024 74.40 74.40 74.40 74.40 74.38 -
Feb 14, 2024 74.49 74.49 74.49 74.49 74.47 -
Feb 13, 2024 74.44 74.44 74.44 74.44 74.42 -
Feb 12, 2024 74.44 74.44 74.44 74.44 74.42 -
Feb 9, 2024 74.42 74.42 74.42 74.42 74.40 -
Feb 8, 2024 74.41 74.41 74.41 74.41 74.39 -
Feb 7, 2024 74.40 74.40 74.40 74.40 74.38 -
Feb 6, 2024 74.39 74.39 74.39 74.39 74.37 -
Feb 5, 2024 74.38 74.38 74.38 74.38 74.36 -
Feb 2, 2024 74.36 74.36 74.36 74.36 74.34 -
Feb 1, 2024 0.00 Dividend
Feb 1, 2024 74.37 74.37 74.37 74.37 74.35 -
Jan 31, 2024 74.66 74.66 74.66 74.66 74.63 -
Jan 30, 2024 74.98 74.98 74.98 74.98 74.95 -
Jan 29, 2024 74.97 74.97 74.97 74.97 74.94 -
Jan 26, 2024 74.94 74.94 74.94 74.94 74.91 -
Jan 25, 2024 74.92 74.92 74.92 74.92 74.89 -
Jan 24, 2024 74.98 74.98 74.98 74.98 74.95 -
Jan 23, 2024 74.97 74.97 74.97 74.97 74.94 -
Jan 22, 2024 74.97 74.97 74.97 74.97 74.94 -
Jan 19, 2024 74.95 74.95 74.95 74.95 74.92 -
Jan 18, 2024 74.95 74.95 74.95 74.95 74.92 -
Jan 17, 2024 74.93 74.93 74.93 74.93 74.90 -
Jan 16, 2024 74.93 74.93 74.93 74.93 74.90 -
Jan 15, 2024 74.93 74.93 74.93 74.93 74.90 -
Jan 12, 2024 74.91 74.91 74.91 74.91 74.88 -
Jan 11, 2024 74.90 74.90 74.90 74.90 74.87 -
Jan 10, 2024 74.90 74.90 74.90 74.90 74.87 -
Jan 9, 2024 74.89 74.89 74.89 74.89 74.86 -
Jan 8, 2024 74.89 74.89 74.89 74.89 74.86 -
Jan 5, 2024 74.87 74.87 74.87 74.87 74.84 -
Jan 4, 2024 74.88 74.88 74.88 74.88 74.85 -
Jan 3, 2024 74.89 74.89 74.89 74.89 74.86 -
Jan 2, 2024 0.00 Dividend
Jan 2, 2024 74.88 74.88 74.88 74.88 74.85 -
Dec 29, 2023 75.11 75.11 75.11 75.11 75.08 -
Dec 28, 2023 76.06 76.06 76.06 76.06 76.03 -
Dec 27, 2023 76.06 76.06 76.06 76.06 76.03 -
Dec 22, 2023 76.01 76.01 76.01 76.01 75.98 -
Dec 21, 2023 76.01 76.01 76.01 76.01 75.98 -
Dec 20, 2023 76.01 76.01 76.01 76.01 75.98 -
Dec 19, 2023 76.00 76.00 76.00 76.00 75.97 -
Dec 18, 2023 76.00 76.00 76.00 76.00 75.97 -
Dec 15, 2023 75.98 75.98 75.98 75.98 75.95 -
Dec 14, 2023 75.97 75.97 75.97 75.97 75.94 -
Dec 13, 2023 75.95 75.95 75.95 75.95 75.92 -
Dec 12, 2023 75.96 75.96 75.96 75.96 75.93 -
Dec 11, 2023 75.95 75.95 75.95 75.95 75.92 -
Dec 8, 2023 75.93 75.93 75.93 75.93 75.90 -
Dec 7, 2023 75.94 75.94 75.94 75.94 75.91 -
Dec 6, 2023 75.92 75.92 75.92 75.92 75.89 -
Dec 5, 2023 75.91 75.91 75.91 75.91 75.88 -
Dec 4, 2023 75.92 75.92 75.92 75.92 75.89 -
Dec 1, 2023 0.00 Dividend
Dec 1, 2023 75.90 75.90 75.90 75.90 75.87 -
Nov 30, 2023 76.19 76.19 76.19 76.19 76.16 -
Nov 29, 2023 77.22 77.22 77.22 77.22 77.19 -
Nov 28, 2023 77.21 77.21 77.21 77.21 77.18 -
Nov 27, 2023 77.21 77.21 77.21 77.21 77.18 -
Nov 24, 2023 77.20 77.20 77.20 77.20 77.17 -
Nov 23, 2023 77.19 77.19 77.19 77.19 77.16 -
Nov 22, 2023 77.15 77.15 77.15 77.15 77.12 -
Nov 21, 2023 77.15 77.15 77.15 77.15 77.12 -
Nov 20, 2023 77.16 77.16 77.16 77.16 77.13 -
Nov 17, 2023 77.14 77.14 77.14 77.14 77.11 -
Nov 16, 2023 77.13 77.13 77.13 77.13 77.10 -
Nov 15, 2023 77.12 77.12 77.12 77.12 77.09 -
Nov 14, 2023 77.12 77.12 77.12 77.12 77.09 -
Nov 13, 2023 77.11 77.11 77.11 77.11 77.08 -
Nov 10, 2023 77.09 77.09 77.09 77.09 77.06 -
Nov 9, 2023 77.08 77.08 77.08 77.08 77.05 -
Nov 8, 2023 77.07 77.07 77.07 77.07 77.04 -
Nov 7, 2023 77.06 77.06 77.06 77.06 77.03 -
Nov 6, 2023 77.06 77.06 77.06 77.06 77.03 -
Nov 3, 2023 77.04 77.04 77.04 77.04 77.01 -
Nov 2, 2023 77.03 77.03 77.03 77.03 77.00 -
Nov 1, 2023 0.00 Dividend
Nov 1, 2023 77.03 77.03 77.03 77.03 77.00 -
Oct 31, 2023 77.31 77.31 77.31 77.31 77.27 -
Oct 30, 2023 78.27 78.27 78.27 78.27 78.23 -
Oct 27, 2023 78.25 78.25 78.25 78.25 78.21 -
Oct 26, 2023 78.24 78.24 78.24 78.24 78.20 -
Oct 25, 2023 78.26 78.26 78.26 78.26 78.22 -
Oct 24, 2023 78.24 78.24 78.24 78.24 78.20 -
Oct 23, 2023 78.25 78.25 78.25 78.25 78.21 -
Oct 20, 2023 78.22 78.22 78.22 78.22 78.18 -
Oct 19, 2023 78.22 78.22 78.22 78.22 78.18 -
Oct 18, 2023 78.21 78.21 78.21 78.21 78.17 -

Related Tickers