Singapore markets open in 4 hours 10 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,267.84 -39.17 (-0.74%) Dow
39,065.26 -605.78 (-1.53%) Nasdaq
16,736.03 -65.51 (-0.39%) Bitcoin USD
67,556.59 -1,992.56 (-2.86%) CMC Crypto 200
1,456.41 -46.25 (-3.08%)
abrdn Global Corp Bd Scrnd Trckr B Inc (0P0001BL38.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - |
| 21 May 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | - |
| 20 May 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
| 17 May 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | - |
| 16 May 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
| 15 May 2024 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
| 14 May 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
| 13 May 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | - |
| 10 May 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| 09 May 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | - |
| 08 May 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
| 07 May 2024 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
| 03 May 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | - |
| 02 May 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | - |
| 01 May 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | - |
| 30 Apr 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
| 29 Apr 2024 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | - |
| 26 Apr 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
| 25 Apr 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | - |
| 24 Apr 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
| 23 Apr 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
| 22 Apr 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | - |
| 19 Apr 2024 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | - |
| 18 Apr 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
| 17 Apr 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| 16 Apr 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | - |
| 15 Apr 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
| 12 Apr 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
| 11 Apr 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
| 10 Apr 2024 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | - |
| 09 Apr 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - |
| 08 Apr 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | - |
| 05 Apr 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
| 04 Apr 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
| 03 Apr 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | - |
| 02 Apr 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | - |
| 02 Apr 2024 | 0.007556 Dividend | |||||
| 01 Apr 2024 | 0.007449 Dividend | |||||
| 28 Mar 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.64 | - |
| 27 Mar 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.56 | - |
| 26 Mar 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.55 | - |
| 25 Mar 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.56 | - |
| 22 Mar 2024 | 88.53 | 88.53 | 88.53 | 88.53 | 88.52 | - |
| 21 Mar 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 88.48 | - |
| 20 Mar 2024 | 88.24 | 88.24 | 88.24 | 88.24 | 88.23 | - |
| 19 Mar 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 88.07 | - |
| 18 Mar 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 88.07 | - |
| 15 Mar 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.13 | - |
| 14 Mar 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.47 | - |
| 13 Mar 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.51 | - |
| 12 Mar 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.68 | - |
| 11 Mar 2024 | 88.73 | 88.73 | 88.73 | 88.73 | 88.71 | - |
| 08 Mar 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.66 | - |
| 07 Mar 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.47 | - |
| 06 Mar 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.14 | - |
| 05 Mar 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.11 | - |
| 04 Mar 2024 | 87.95 | 87.95 | 87.95 | 87.95 | 87.94 | - |
| 01 Mar 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.79 | - |
| 29 Feb 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.44 | - |
| 28 Feb 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 87.66 | - |
| 27 Feb 2024 | 87.75 | 87.75 | 87.75 | 87.75 | 87.74 | - |
| 26 Feb 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.98 | - |
| 23 Feb 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 87.62 | - |
| 22 Feb 2024 | 87.66 | 87.66 | 87.66 | 87.66 | 87.65 | - |
| 21 Feb 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 87.78 | - |
| 20 Feb 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 87.66 | - |
| 19 Feb 2024 | 87.62 | 87.62 | 87.62 | 87.62 | 87.61 | - |
| 16 Feb 2024 | 87.62 | 87.62 | 87.62 | 87.62 | 87.61 | - |
| 15 Feb 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.75 | - |
| 14 Feb 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 87.38 | - |
| 13 Feb 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.86 | - |
| 12 Feb 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 87.90 | - |
| 09 Feb 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.88 | - |
| 08 Feb 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.03 | - |
| 07 Feb 2024 | 88.19 | 88.19 | 88.19 | 88.19 | 88.18 | - |
| 06 Feb 2024 | 87.96 | 87.96 | 87.96 | 87.96 | 87.95 | - |
| 05 Feb 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.24 | - |
| 02 Feb 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.96 | - |
| 01 Feb 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.73 | - |
| 31 Jan 2024 | 88.52 | 88.52 | 88.52 | 88.52 | 88.51 | - |
| 30 Jan 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 88.43 | - |
| 29 Jan 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 88.32 | - |
| 26 Jan 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.19 | - |
| 25 Jan 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.82 | - |
| 24 Jan 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.93 | - |
| 23 Jan 2024 | 87.92 | 87.92 | 87.92 | 87.92 | 87.91 | - |
| 22 Jan 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 88.01 | - |
| 19 Jan 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 87.83 | - |
| 18 Jan 2024 | 87.89 | 87.89 | 87.89 | 87.89 | 87.88 | - |
| 17 Jan 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.98 | - |
| 16 Jan 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 88.32 | - |
| 15 Jan 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.55 | - |
| 12 Jan 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.35 | - |
| 11 Jan 2024 | 88.27 | 88.27 | 88.27 | 88.27 | 88.26 | - |
| 10 Jan 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.11 | - |
| 09 Jan 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.84 | - |
| 08 Jan 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 87.76 | - |
| 05 Jan 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.67 | - |
| 04 Jan 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.09 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.