Singapore markets close in 4 hours 31 minutes
Straits Times Index
3,337.81 +5.01 (+0.15%) Nikkei
39,582.80 -0.28 (-0.00%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,303.10 +2,563.70 (+4.22%) CMC Crypto 200
1,314.35 +30.52 (+2.38%)
abrdn Global Corp Bd Scrnd Trckr A Inc (0P0001F2GN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
| 27 Jun 2024 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | - |
| 26 Jun 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
| 25 Jun 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
| 24 Jun 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
| 21 Jun 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
| 20 Jun 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
| 19 Jun 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | - |
| 18 Jun 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - |
| 17 Jun 2024 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
| 14 Jun 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
| 13 Jun 2024 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | - |
| 12 Jun 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | - |
| 11 Jun 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | - |
| 10 Jun 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | - |
| 07 Jun 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
| 06 Jun 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
| 05 Jun 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - |
| 04 Jun 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
| 03 Jun 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
| 31 May 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | - |
| 30 May 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | - |
| 29 May 2024 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | - |
| 28 May 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | - |
| 24 May 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
| 23 May 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - |
| 22 May 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
| 21 May 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | - |
| 20 May 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
| 17 May 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
| 16 May 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
| 15 May 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
| 14 May 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| 13 May 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
| 10 May 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
| 09 May 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 08 May 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 93.19 | - |
| 07 May 2024 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - |
| 03 May 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | - |
| 02 May 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
| 01 May 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
| 30 Apr 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | - |
| 29 Apr 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | - |
| 26 Apr 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
| 25 Apr 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
| 24 Apr 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
| 23 Apr 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | - |
| 22 Apr 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
| 19 Apr 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | - |
| 18 Apr 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
| 17 Apr 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | - |
| 16 Apr 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
| 15 Apr 2024 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | - |
| 12 Apr 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | - |
| 11 Apr 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | - |
| 10 Apr 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | - |
| 09 Apr 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | - |
| 08 Apr 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | - |
| 05 Apr 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
| 04 Apr 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
| 03 Apr 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
| 02 Apr 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
| 02 Apr 2024 | 0.00792 Dividend | |||||
| 01 Apr 2024 | 0.007807 Dividend | |||||
| 28 Mar 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.30 | - |
| 27 Mar 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.23 | - |
| 26 Mar 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.21 | - |
| 25 Mar 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.23 | - |
| 22 Mar 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 94.19 | - |
| 21 Mar 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.15 | - |
| 20 Mar 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.89 | - |
| 19 Mar 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 93.72 | - |
| 18 Mar 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.73 | - |
| 15 Mar 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.79 | - |
| 14 Mar 2024 | 94.17 | 94.17 | 94.17 | 94.17 | 94.15 | - |
| 13 Mar 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.20 | - |
| 12 Mar 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.40 | - |
| 11 Mar 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.43 | - |
| 08 Mar 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.38 | - |
| 07 Mar 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.16 | - |
| 06 Mar 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 93.82 | - |
| 05 Mar 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.79 | - |
| 04 Mar 2024 | 93.63 | 93.63 | 93.63 | 93.63 | 93.61 | - |
| 01 Mar 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 93.46 | - |
| 29 Feb 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 93.09 | - |
| 28 Feb 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.28 | - |
| 27 Feb 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 93.37 | - |
| 26 Feb 2024 | 93.63 | 93.63 | 93.63 | 93.63 | 93.61 | - |
| 23 Feb 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.24 | - |
| 22 Feb 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 93.27 | - |
| 21 Feb 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.42 | - |
| 20 Feb 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.29 | - |
| 19 Feb 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.24 | - |
| 16 Feb 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 93.25 | - |
| 15 Feb 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.39 | - |
| 14 Feb 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 92.99 | - |
| 13 Feb 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 93.52 | - |
| 12 Feb 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.56 | - |
| 09 Feb 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.54 | - |
| 08 Feb 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.70 | - |
| *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.