Singapore markets open in 5 hours 33 minutes

Schroder European I GBP Acc (0P00000VHO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,987.00-7.00 (-0.23%)
At close: 09:00PM BST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 2024------
14 May 20242,987.002,987.002,987.002,987.002,987.00-
13 May 20242,994.002,994.002,994.002,994.002,994.00-
10 May 20243,002.003,002.003,002.003,002.003,002.00-
09 May 20242,967.002,967.002,967.002,967.002,967.00-
08 May 20242,961.002,961.002,961.002,961.002,961.00-
07 May 20242,927.002,927.002,927.002,927.002,927.00-
03 May 20242,863.002,863.002,863.002,863.002,863.00-
02 May 20242,849.002,849.002,849.002,849.002,849.00-
01 May 20242,833.002,833.002,833.002,833.002,833.00-
30 Apr 20242,868.002,868.002,868.002,868.002,868.00-
29 Apr 20242,879.002,879.002,879.002,879.002,879.00-
26 Apr 20242,836.002,836.002,836.002,836.002,836.00-
25 Apr 20242,827.002,827.002,827.002,827.002,827.00-
24 Apr 20242,869.002,869.002,869.002,869.002,869.00-
23 Apr 20242,875.002,875.002,875.002,875.002,875.00-
22 Apr 20242,841.002,841.002,841.002,841.002,841.00-
19 Apr 20242,787.002,787.002,787.002,787.002,787.00-
18 Apr 20242,800.002,800.002,800.002,800.002,800.00-
17 Apr 20242,808.002,808.002,808.002,808.002,808.00-
16 Apr 20242,801.002,801.002,801.002,801.002,801.00-
15 Apr 20242,849.002,849.002,849.002,849.002,849.00-
12 Apr 20242,852.002,852.002,852.002,852.002,852.00-
11 Apr 20242,837.002,837.002,837.002,837.002,837.00-
10 Apr 20242,863.002,863.002,863.002,863.002,863.00-
09 Apr 20242,856.002,856.002,856.002,856.002,856.00-
08 Apr 20242,875.002,875.002,875.002,875.002,875.00-
05 Apr 20242,850.002,850.002,850.002,850.002,850.00-
04 Apr 20242,884.002,884.002,884.002,884.002,884.00-
03 Apr 20242,864.002,864.002,864.002,864.002,864.00-
02 Apr 20242,882.002,882.002,882.002,882.002,882.00-
28 Mar 20242,882.002,882.002,882.002,882.002,882.00-
27 Mar 20242,889.002,889.002,889.002,889.002,889.00-
26 Mar 20242,881.002,881.002,881.002,881.002,881.00-
25 Mar 20242,862.002,862.002,862.002,862.002,862.00-
22 Mar 20242,868.002,868.002,868.002,868.002,868.00-
21 Mar 20242,856.002,856.002,856.002,856.002,856.00-
20 Mar 20242,829.002,829.002,829.002,829.002,829.00-
19 Mar 20242,826.002,826.002,826.002,826.002,826.00-
18 Mar 20242,836.002,836.002,836.002,836.002,836.00-
15 Mar 20242,843.002,843.002,843.002,843.002,843.00-
14 Mar 20242,858.002,858.002,858.002,858.002,858.00-
13 Mar 20242,851.002,851.002,851.002,851.002,851.00-
12 Mar 20242,828.002,828.002,828.002,828.002,828.00-
11 Mar 20242,808.002,808.002,808.002,808.002,808.00-
08 Mar 20242,827.002,827.002,827.002,827.002,827.00-
07 Mar 20242,822.002,822.002,822.002,822.002,822.00-
06 Mar 20242,800.002,800.002,800.002,800.002,800.00-
05 Mar 20242,800.002,800.002,800.002,800.002,800.00-
04 Mar 20242,800.002,800.002,800.002,800.002,800.00-
01 Mar 20242,799.002,799.002,799.002,799.002,799.00-
29 Feb 20242,777.002,777.002,777.002,777.002,777.00-
28 Feb 20242,774.002,774.002,774.002,774.002,774.00-
27 Feb 20242,776.002,776.002,776.002,776.002,776.00-
26 Feb 20242,773.002,773.002,773.002,773.002,773.00-
23 Feb 20242,748.002,748.002,748.002,748.002,748.00-
22 Feb 20242,752.002,752.002,752.002,752.002,752.00-
21 Feb 20242,723.002,723.002,723.002,723.002,723.00-
20 Feb 20242,738.002,738.002,738.002,738.002,738.00-
19 Feb 20242,737.002,737.002,737.002,737.002,737.00-
16 Feb 20242,747.002,747.002,747.002,747.002,747.00-
15 Feb 20242,740.002,740.002,740.002,740.002,740.00-
14 Feb 20242,707.002,707.002,707.002,707.002,707.00-
13 Feb 20242,707.002,707.002,707.002,707.002,707.00-
12 Feb 20242,726.002,726.002,726.002,726.002,726.00-
09 Feb 20242,715.002,715.002,715.002,715.002,715.00-
08 Feb 20242,702.002,702.002,702.002,702.002,702.00-
07 Feb 20242,696.002,696.002,696.002,696.002,696.00-
06 Feb 20242,698.002,698.002,698.002,698.002,698.00-
05 Feb 20242,703.002,703.002,703.002,703.002,703.00-
02 Feb 20242,714.002,714.002,714.002,714.002,714.00-
01 Feb 20242,711.002,711.002,711.002,711.002,711.00-
31 Jan 20242,721.002,721.002,721.002,721.002,721.00-
30 Jan 20242,729.002,729.002,729.002,729.002,729.00-
29 Jan 20242,706.002,706.002,706.002,706.002,706.00-
26 Jan 20242,715.002,715.002,715.002,715.002,715.00-
25 Jan 20242,692.002,692.002,692.002,692.002,692.00-
24 Jan 20242,683.002,683.002,683.002,683.002,683.00-
23 Jan 20242,655.002,655.002,655.002,655.002,655.00-
22 Jan 20242,654.002,654.002,654.002,654.002,654.00-
19 Jan 20242,652.002,652.002,652.002,652.002,652.00-
18 Jan 20242,648.002,648.002,648.002,648.002,648.00-
17 Jan 20242,616.002,616.002,616.002,616.002,616.00-
16 Jan 20242,664.002,664.002,664.002,664.002,664.00-
16 Jan 20240.587655 Dividend
15 Jan 20242,678.002,678.002,678.002,678.002,677.41-
12 Jan 20242,684.002,684.002,684.002,684.002,683.41-
11 Jan 20242,697.002,697.002,697.002,697.002,696.41-
10 Jan 20242,687.002,687.002,687.002,687.002,686.41-
09 Jan 20242,692.002,692.002,692.002,692.002,691.41-
08 Jan 20242,684.002,684.002,684.002,684.002,683.41-
05 Jan 20242,669.002,669.002,669.002,669.002,668.41-
04 Jan 20242,670.002,670.002,670.002,670.002,669.41-
03 Jan 20242,679.002,679.002,679.002,679.002,678.41-
02 Jan 20242,711.002,711.002,711.002,711.002,710.41-
29 Dec 20232,729.002,729.002,729.002,729.002,728.40-
28 Dec 20232,727.002,727.002,727.002,727.002,726.40-
27 Dec 20232,726.002,726.002,726.002,726.002,725.40-
22 Dec 20232,696.002,696.002,696.002,696.002,695.41-
21 Dec 20232,692.002,692.002,692.002,692.002,691.41-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...