Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBP

abrdn MyFolio Enh ESG V Ret Fxd Acc (0P0001QDJ8.L)

1.8300
+0.0140
+(0.77%)
At close: May 2 at 9:00:00 PM GMT+1
Currency in GBP
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.83001.83001.83001.83001.8300-
May 1, 20251.81601.81601.81601.81601.8160-
Apr 30, 20251.80401.80401.80401.80401.8040-
Apr 29, 20251.79301.79301.79301.79301.7930-
Apr 28, 20251.79301.79301.79301.79301.7930-
Apr 25, 20251.78701.78701.78701.78701.7870-
Apr 24, 20251.77801.77801.77801.77801.7780-
Apr 23, 20251.76901.76901.76901.76901.7690-
Apr 22, 20251.73801.73801.73801.73801.7380-
Apr 17, 20251.75101.75101.75101.75101.7510-
Apr 16, 20251.75301.75301.75301.75301.7530-
Apr 15, 20251.76001.76001.76001.76001.7600-
Apr 14, 20251.75201.75201.75201.75201.7520-
Apr 11, 20251.73901.73901.73901.73901.7390-
Apr 10, 20251.74401.74401.74401.74401.7440-
Apr 9, 20251.68801.68801.68801.68801.6880-
Apr 8, 20251.71001.71001.71001.71001.7100-
Apr 7, 20251.70201.70201.70201.70201.7020-
Apr 4, 20251.76101.76101.76101.76101.7610-
Apr 3, 20251.81301.81301.81301.81301.8130-
Apr 2, 20251.84601.84601.84601.84601.8460-
Apr 1, 20251.84601.84601.84601.84601.8460-
Mar 31, 20251.83901.83901.83901.83901.8390-
Mar 28, 20251.86901.86901.86901.86901.8690-
Mar 27, 20251.88101.88101.88101.88101.8810-
Mar 26, 20251.89201.89201.89201.89201.8920-
Mar 25, 20251.89001.89001.89001.89001.8900-
Mar 24, 20251.88501.88501.88501.88501.8850-
Mar 21, 20251.87901.87901.87901.87901.8790-
Mar 20, 20251.88301.88301.88301.88301.8830-
Mar 19, 20251.88201.88201.88201.88201.8820-
Mar 18, 20251.88501.88501.88501.88501.8850-
Mar 17, 20251.86801.86801.86801.86801.8680-
Mar 14, 20251.85401.85401.85401.85401.8540-
Mar 13, 20251.85201.85201.85201.85201.8520-
Mar 12, 20251.85801.85801.85801.85801.8580-
Mar 11, 20251.86901.86901.86901.86901.8690-
Mar 10, 20251.88301.88301.88301.88301.8830-
Mar 7, 20251.89101.89101.89101.89101.8910-
Mar 6, 20251.90101.90101.90101.90101.9010-
Mar 5, 20251.90001.90001.90001.90001.9000-
Mar 4, 20251.91101.91101.91101.91101.9110-
Mar 3, 20251.93601.93601.93601.93601.9360-
Feb 28, 20251.93001.93001.93001.93001.9300-
Feb 27, 20251.95201.95201.95201.95201.9520-
Feb 26, 20251.95201.95201.95201.95201.9520-
Feb 25, 20251.94601.94601.94601.94601.9460-
Feb 24, 20251.95701.95701.95701.95701.9570-
Feb 21, 20251.97001.97001.97001.97001.9700-
Feb 20, 20251.96901.96901.96901.96901.9690-
Feb 19, 20251.97301.97301.97301.97301.9730-
Feb 18, 20251.97301.97301.97301.97301.9730-
Feb 17, 20251.96901.96901.96901.96901.9690-
Feb 14, 20251.96901.96901.96901.96901.9690-
Feb 13, 20251.96601.96601.96601.96601.9660-
Feb 12, 20251.97001.97001.97001.97001.9700-
Feb 11, 20251.97501.97501.97501.97501.9750-
Feb 10, 20251.97301.97301.97301.97301.9730-
Feb 7, 20251.97601.97601.97601.97601.9760-
Feb 6, 20251.96501.96501.96501.96501.9650-
Feb 5, 20251.94501.94501.94501.94501.9450-
Feb 4, 20251.94901.94901.94901.94901.9490-
Feb 3, 20251.95601.95601.95601.95601.9560-
Jan 31, 20251.97501.97501.97501.97501.9750-
Jan 30, 20251.96201.96201.96201.96201.9620-
Jan 29, 20251.96201.96201.96201.96201.9620-
Jan 28, 20251.95301.95301.95301.95301.9530-
Jan 27, 20251.94601.94601.94601.94601.9460-
Jan 24, 20251.97901.97901.97901.97901.9790-
Jan 23, 20251.98001.98001.98001.98001.9800-
Jan 22, 20251.97901.97901.97901.97901.9790-
Jan 21, 20251.97601.97601.97601.97601.9760-
Jan 20, 20251.97501.97501.97501.97501.9750-
Jan 17, 20251.96201.96201.96201.96201.9620-
Jan 16, 20251.95501.95501.95501.95501.9550-
Jan 15, 20251.92901.92901.92901.92901.9290-
Jan 14, 20251.92701.92701.92701.92701.9270-
Jan 13, 20251.91801.91801.91801.91801.9180-
Jan 10, 20251.93001.93001.93001.93001.9300-
Jan 9, 20251.93201.93201.93201.93201.9320-
Jan 8, 20251.92201.92201.92201.92201.9220-
Jan 7, 20251.92201.92201.92201.92201.9220-
Jan 6, 20251.92201.92201.92201.92201.9220-
Jan 3, 20251.91601.91601.91601.91601.9160-
Jan 2, 20251.90801.90801.90801.90801.9080-
Dec 31, 20241.90001.90001.90001.90001.9000-
Dec 30, 20241.90501.90501.90501.90501.9050-
Dec 27, 20241.91401.91401.91401.91401.9140-
Dec 24, 20241.91101.91101.91101.91101.9110-
Dec 23, 20241.90001.90001.90001.90001.9000-
Dec 20, 20241.88501.88501.88501.88501.8850-
Dec 19, 20241.89601.89601.89601.89601.8960-
Dec 18, 20241.92001.92001.92001.92001.9200-
Dec 17, 20241.92301.92301.92301.92301.9230-
Dec 16, 20241.93701.93701.93701.93701.9370-
Dec 13, 20241.94301.94301.94301.94301.9430-
Dec 12, 20241.93601.93601.93601.93601.9360-
Dec 11, 20241.93101.93101.93101.93101.9310-
Dec 10, 20241.93601.93601.93601.93601.9360-
Dec 9, 20241.94201.94201.94201.94201.9420-
Dec 6, 20241.93701.93701.93701.93701.9370-
Dec 5, 20241.94101.94101.94101.94101.9410-
Dec 4, 20241.94401.94401.94401.94401.9440-
Dec 3, 20241.94301.94301.94301.94301.9430-
Dec 2, 20241.93101.93101.93101.93101.9310-
Nov 29, 20241.92501.92501.92501.92501.9250-
Nov 28, 20241.92701.92701.92701.92701.9270-
Nov 27, 20241.93401.93401.93401.93401.9340-
Nov 26, 20241.94101.94101.94101.94101.9410-
Nov 25, 20241.93701.93701.93701.93701.9370-
Nov 22, 20241.92201.92201.92201.92201.9220-
Nov 21, 20241.90101.90101.90101.90101.9010-
Nov 20, 20241.90201.90201.90201.90201.9020-
Nov 19, 20241.89901.89901.89901.89901.8990-
Nov 18, 20241.90001.90001.90001.90001.9000-
Nov 15, 20241.90301.90301.90301.90301.9030-
Nov 14, 20241.90901.90901.90901.90901.9090-
Nov 13, 20241.90301.90301.90301.90301.9030-
Nov 12, 20241.90701.90701.90701.90701.9070-
Nov 11, 20241.90901.90901.90901.90901.9090-
Nov 8, 20241.90101.90101.90101.90101.9010-
Nov 7, 20241.90701.90701.90701.90701.9070-
Nov 6, 20241.90201.90201.90201.90201.9020-
Nov 5, 20241.87801.87801.87801.87801.8780-
Nov 4, 20241.87901.87901.87901.87901.8790-
Nov 1, 20241.88001.88001.88001.88001.8800-
Oct 31, 20241.88101.88101.88101.88101.8810-
Oct 30, 20241.89201.89201.89201.89201.8920-
Oct 29, 20241.90101.90101.90101.90101.9010-
Oct 28, 20241.89601.89601.89601.89601.8960-
Oct 25, 20241.89701.89701.89701.89701.8970-
Oct 24, 20241.90101.90101.90101.90101.9010-
Oct 23, 20241.90501.90501.90501.90501.9050-
Oct 22, 20241.90701.90701.90701.90701.9070-
Oct 21, 20241.91401.91401.91401.91401.9140-
Oct 18, 20241.92001.92001.92001.92001.9200-
Oct 17, 20241.91901.91901.91901.91901.9190-
Oct 16, 20241.91001.91001.91001.91001.9100-
Oct 15, 20241.91801.91801.91801.91801.9180-
Oct 14, 20241.91401.91401.91401.91401.9140-
Oct 11, 20241.90601.90601.90601.90601.9060-
Oct 10, 20241.90701.90701.90701.90701.9070-
Oct 9, 20241.89901.89901.89901.89901.8990-
Oct 8, 20241.90001.90001.90001.90001.9000-
Oct 7, 20241.91201.91201.91201.91201.9120-
Oct 4, 20241.90001.90001.90001.90001.9000-
Oct 3, 20241.89801.89801.89801.89801.8980-
Oct 2, 20241.89401.89401.89401.89401.8940-
Oct 1, 20241.89101.89101.89101.89101.8910-
Sep 30, 20241.88401.88401.88401.88401.8840-
Sep 27, 20241.88401.88401.88401.88401.8840-
Sep 26, 20241.88101.88101.88101.88101.8810-
Sep 25, 20241.86701.86701.86701.86701.8670-
Sep 24, 20241.86101.86101.86101.86101.8610-
Sep 23, 20241.85501.85501.85501.85501.8550-
Sep 20, 20241.86101.86101.86101.86101.8610-
Sep 19, 20241.86101.86101.86101.86101.8610-
Sep 18, 20241.85301.85301.85301.85301.8530-
Sep 17, 20241.85301.85301.85301.85301.8530-
Sep 16, 20241.84901.84901.84901.84901.8490-
Sep 13, 20241.84701.84701.84701.84701.8470-
Sep 12, 20241.84201.84201.84201.84201.8420-
Sep 11, 20241.82101.82101.82101.82101.8210-
Sep 10, 20241.82001.82001.82001.82001.8200-
Sep 9, 20241.81201.81201.81201.81201.8120-
Sep 6, 20241.81601.81601.81601.81601.8160-
Sep 5, 20241.82801.82801.82801.82801.8280-
Sep 4, 20241.83001.83001.83001.83001.8300-
Sep 3, 20241.85501.85501.85501.85501.8550-
Sep 2, 20241.85701.85701.85701.85701.8570-
Aug 30, 20241.85501.85501.85501.85501.8550-
Aug 29, 20241.84601.84601.84601.84601.8460-
Aug 28, 20241.84701.84701.84701.84701.8470-
Aug 27, 20241.84601.84601.84601.84601.8460-
Aug 23, 20241.85001.85001.85001.85001.8500-
Aug 22, 20241.85501.85501.85501.85501.8550-
Aug 21, 20241.85701.85701.85701.85701.8570-
Aug 20, 20241.86201.86201.86201.86201.8620-
Aug 19, 20241.85701.85701.85701.85701.8570-
Aug 16, 20241.85301.85301.85301.85301.8530-
Aug 15, 20241.83801.83801.83801.83801.8380-
Aug 14, 20241.83501.83501.83501.83501.8350-
Aug 13, 20241.81801.81801.81801.81801.8180-
Aug 12, 20241.82501.82501.82501.82501.8250-
Aug 9, 20241.82001.82001.82001.82001.8200-
Aug 8, 20241.80001.80001.80001.80001.8000-
Aug 7, 20241.81001.81001.81001.81001.8100-
Aug 6, 20241.78501.78501.78501.78501.7850-
Aug 5, 20241.78201.78201.78201.78201.7820-
Aug 2, 20241.83501.83501.83501.83501.8350-
Aug 1, 20241.86601.86601.86601.86601.8660-
Jul 31, 20241.85301.85301.85301.85301.8530-
Jul 30, 20241.84401.84401.84401.84401.8440-
Jul 29, 20241.84401.84401.84401.84401.8440-
Jul 26, 20241.82901.82901.82901.82901.8290-
Jul 25, 20241.82201.82201.82201.82201.8220-
Jul 24, 20241.84201.84201.84201.84201.8420-
Jul 23, 20241.85401.85401.85401.85401.8540-
Jul 22, 20241.84501.84501.84501.84501.8450-
Jul 19, 20241.84801.84801.84801.84801.8480-
Jul 18, 20241.85401.85401.85401.85401.8540-
Jul 17, 20241.86201.86201.86201.86201.8620-
Jul 16, 20241.86501.86501.86501.86501.8650-
Jul 15, 20241.87301.87301.87301.87301.8730-
Jul 12, 20241.86801.86801.86801.86801.8680-
Jul 11, 20241.86901.86901.86901.86901.8690-
Jul 10, 20241.86401.86401.86401.86401.8640-
Jul 9, 20241.86401.86401.86401.86401.8640-
Jul 8, 20241.86301.86301.86301.86301.8630-
Jul 5, 20241.86201.86201.86201.86201.8620-
Jul 4, 20241.86201.86201.86201.86201.8620-
Jul 3, 20241.85401.85401.85401.85401.8540-
Jul 2, 20241.84701.84701.84701.84701.8470-
Jul 1, 20241.85501.85501.85501.85501.8550-
Jun 28, 20241.85901.85901.85901.85901.8590-
Jun 27, 20241.85601.85601.85601.85601.8560-
Jun 26, 20241.85601.85601.85601.85601.8560-
Jun 25, 20241.85601.85601.85601.85601.8560-
Jun 24, 20241.85801.85801.85801.85801.8580-
Jun 21, 20241.85801.85801.85801.85801.8580-
Jun 20, 20241.86001.86001.86001.86001.8600-
Jun 19, 20241.85701.85701.85701.85701.8570-
Jun 18, 20241.84701.84701.84701.84701.8470-
Jun 17, 20241.84101.84101.84101.84101.8410-
Jun 14, 20241.83701.83701.83701.83701.8370-
Jun 13, 20241.84201.84201.84201.84201.8420-
Jun 12, 20241.83401.83401.83401.83401.8340-
Jun 11, 20241.83601.83601.83601.83601.8360-
Jun 10, 20241.84101.84101.84101.84101.8410-
Jun 7, 20241.84401.84401.84401.84401.8440-
Jun 6, 20241.84601.84601.84601.84601.8460-
Jun 5, 20241.83301.83301.83301.83301.8330-
Jun 4, 20241.82701.82701.82701.82701.8270-
Jun 3, 20241.83901.83901.83901.83901.8390-
May 31, 20241.82401.82401.82401.82401.8240-
May 30, 20241.82601.82601.82601.82601.8260-
May 29, 20241.83801.83801.83801.83801.8380-
May 28, 20241.84701.84701.84701.84701.8470-
May 24, 20241.84901.84901.84901.84901.8490-
May 23, 20241.86401.86401.86401.86401.8640-
May 22, 20241.86101.86101.86101.86101.8610-
May 21, 20241.86401.86401.86401.86401.8640-
May 20, 20241.87101.87101.87101.87101.8710-
May 17, 20241.87401.87401.87401.87401.8740-
May 16, 20241.87601.87601.87601.87601.8760-
May 15, 20241.86601.86601.86601.86601.8660-
May 14, 20241.86201.86201.86201.86201.8620-
May 13, 20241.86501.86501.86501.86501.8650-
May 10, 20241.86201.86201.86201.86201.8620-
May 9, 20241.84901.84901.84901.84901.8490-
May 8, 20241.84601.84601.84601.84601.8460-
May 7, 20241.83301.83301.83301.83301.8330-

Related Tickers