Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,924.70 +1,355.79 (+2.07%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
abrdn Global Corp Bd Scrnd Trckr A Acc (0P0001F2GM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
| 16 May 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
| 15 May 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
| 14 May 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| 13 May 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
| 10 May 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| 09 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 08 May 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
| 07 May 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| 03 May 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
| 02 May 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
| 01 May 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
| 30 Apr 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
| 29 Apr 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
| 26 Apr 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
| 25 Apr 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| 24 Apr 2024 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
| 23 Apr 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| 22 Apr 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| 19 Apr 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| 18 Apr 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
| 17 Apr 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| 16 Apr 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| 15 Apr 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
| 12 Apr 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
| 11 Apr 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
| 10 Apr 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
| 09 Apr 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
| 08 Apr 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
| 05 Apr 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
| 04 Apr 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| 03 Apr 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
| 02 Apr 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
| 02 Apr 2024 | 0.008744 Dividend | |||||
| 01 Apr 2024 | 0.008744 Dividend | |||||
| 28 Mar 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.59 | - |
| 27 Mar 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.51 | - |
| 26 Mar 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.49 | - |
| 25 Mar 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.51 | - |
| 22 Mar 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.46 | - |
| 21 Mar 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.41 | - |
| 20 Mar 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.12 | - |
| 19 Mar 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.94 | - |
| 18 Mar 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.94 | - |
| 15 Mar 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.01 | - |
| 14 Mar 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.42 | - |
| 13 Mar 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.47 | - |
| 12 Mar 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.69 | - |
| 11 Mar 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.73 | - |
| 08 Mar 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.67 | - |
| 07 Mar 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.43 | - |
| 06 Mar 2024 | 105.07 | 105.07 | 105.07 | 105.07 | 105.05 | - |
| 05 Mar 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.01 | - |
| 04 Mar 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.81 | - |
| 01 Mar 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.64 | - |
| 29 Feb 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.23 | - |
| 28 Feb 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.44 | - |
| 27 Feb 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.53 | - |
| 26 Feb 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.80 | - |
| 23 Feb 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.39 | - |
| 22 Feb 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.41 | - |
| 21 Feb 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.58 | - |
| 20 Feb 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.44 | - |
| 19 Feb 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.38 | - |
| 16 Feb 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.39 | - |
| 15 Feb 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.55 | - |
| 14 Feb 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.11 | - |
| 13 Feb 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.69 | - |
| 12 Feb 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.74 | - |
| 09 Feb 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.72 | - |
| 08 Feb 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.90 | - |
| 07 Feb 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.08 | - |
| 06 Feb 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.81 | - |
| 05 Feb 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.15 | - |
| 02 Feb 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.04 | - |
| 01 Feb 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.77 | - |
| 31 Jan 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.49 | - |
| 30 Jan 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.34 | - |
| 29 Jan 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.20 | - |
| 26 Jan 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.06 | - |
| 25 Jan 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.63 | - |
| 24 Jan 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.76 | - |
| 23 Jan 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.73 | - |
| 22 Jan 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.85 | - |
| 19 Jan 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.65 | - |
| 18 Jan 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.71 | - |
| 17 Jan 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.83 | - |
| 16 Jan 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.23 | - |
| 15 Jan 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.52 | - |
| 12 Jan 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.28 | - |
| 11 Jan 2024 | 105.19 | 105.19 | 105.19 | 105.19 | 105.17 | - |
| 10 Jan 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.00 | - |
| 09 Jan 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.68 | - |
| 08 Jan 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 104.59 | - |
| 05 Jan 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.49 | - |
| 04 Jan 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 104.99 | - |
| 03 Jan 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.18 | - |
| 02 Jan 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.47 | - |
| 02 Jan 2024 | 0.008527 Dividend | |||||
| 29 Dec 2023 | 105.79 | 105.79 | 105.79 | 105.79 | 105.76 | - |
| *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.