Abrdn UK Smaller Companies Gro
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 Jan 2024 |
GBX |
433 |
438 |
432.25 |
436 |
436 |
-2 (-0.46%)
|
2,437,849 |
| 30 Jan 2024 |
GBX |
436 |
439 |
433.34 |
438 |
438 |
+1 (+0.23%)
|
220,478 |
| 29 Jan 2024 |
GBX |
434.5 |
438 |
432 |
437 |
437 |
-2 (-0.46%)
|
133,107 |
| 26 Jan 2024 |
GBX |
432.5 |
440 |
426.5 |
439 |
439 |
+6.5 (+1.50%)
|
246,440 |
| 25 Jan 2024 |
GBX |
429 |
434 |
426.234 |
432.5 |
432.5 |
+0.5 (+0.12%)
|
132,432 |
| 24 Jan 2024 |
GBX |
432 |
432 |
428 |
432 |
432 |
+2 (+0.47%)
|
268,297 |
| 23 Jan 2024 |
GBX |
434 |
434 |
429 |
430 |
430 |
-2.5 (-0.58%)
|
175,416 |
| 22 Jan 2024 |
GBX |
434 |
436.17 |
430 |
432.5 |
432.5 |
-3.5 (-0.80%)
|
136,833 |
| 19 Jan 2024 |
GBX |
434.5 |
437.5 |
428 |
436 |
436 |
+1.5 (+0.35%)
|
170,271 |
| 18 Jan 2024 |
GBX |
431 |
437 |
427.02 |
434.5 |
434.5 |
+2.5 (+0.58%)
|
411,613 |
| 17 Jan 2024 |
GBX |
434 |
436.5 |
428 |
432 |
432 |
-9 (-2.04%)
|
350,254 |
| 16 Jan 2024 |
GBX |
437 |
441.5 |
435.84 |
441 |
441 |
+1.5 (+0.34%)
|
228,150 |
| 15 Jan 2024 |
GBX |
439.44 |
440.5 |
436.5 |
439.5 |
439.5 |
-2.5 (-0.57%)
|
212,333 |
| 12 Jan 2024 |
GBX |
441 |
446 |
437 |
442 |
442 |
0.0 (0.0%)
|
197,132 |
| 11 Jan 2024 |
GBX |
440 |
443.375 |
438.15 |
442 |
442 |
+1.5 (+0.34%)
|
245,422 |
| 10 Jan 2024 |
GBX |
440 |
445.5 |
438.4 |
440.5 |
440.5 |
-3.5 (-0.79%)
|
238,096 |
| 9 Jan 2024 |
GBX |
446 |
448.5 |
439 |
444 |
444 |
+2.5 (+0.57%)
|
267,926 |
| 8 Jan 2024 |
GBX |
442.5 |
447.5 |
439.141 |
441.5 |
441.5 |
-2.5 (-0.56%)
|
199,188 |
| 5 Jan 2024 |
GBX |
442 |
447.145 |
440.5 |
444 |
444 |
-2 (-0.45%)
|
181,430 |
| 4 Jan 2024 |
GBX |
444.5 |
450.901 |
441.753 |
446 |
446 |
-1.5 (-0.34%)
|
254,028 |
| 3 Jan 2024 |
GBX |
447 |
449.66 |
444.5 |
447.5 |
447.5 |
-5.5 (-1.21%)
|
57,853 |
| 2 Jan 2024 |
GBX |
454.5 |
454.5 |
448.125 |
453 |
453 |
-5 (-1.09%)
|
199,657 |
| 29 Dec 2023 |
GBX |
452.5 |
458 |
451.675 |
458 |
458 |
+4 (+0.88%)
|
176,696 |
| 28 Dec 2023 |
GBX |
448 |
454 |
442.029 |
454 |
454 |
+7 (+1.57%)
|
186,394 |
| 27 Dec 2023 |
GBX |
445 |
451 |
442.029 |
447 |
447 |
+5.5 (+1.25%)
|
134,005 |
| 22 Dec 2023 |
GBX |
434.756 |
443 |
434 |
441.5 |
441.5 |
+0.5 (+0.11%)
|
77,501 |
| 21 Dec 2023 |
GBX |
434 |
441 |
432.5 |
441 |
441 |
+2.5 (+0.57%)
|
67,086 |
| 20 Dec 2023 |
GBX |
434 |
438.5 |
431.5 |
438.5 |
438.5 |
+4.5 (+1.04%)
|
183,448 |
| 19 Dec 2023 |
GBX |
430 |
434 |
425.4 |
434 |
434 |
+5 (+1.17%)
|
234,882 |
| 18 Dec 2023 |
GBX |
426.5 |
432 |
420 |
429 |
429 |
-6 (-1.38%)
|
97,903 |
