535.00p-2.00 (-0.37%)28 Mar 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Abrdn Private Equity Opportunities Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024536.00p540.21p535.00p535.00p90,858
Mar 27, 2024539.00p539.00p535.04p537.00p75,071
Mar 26, 2024535.00p544.00p535.00p542.00p89,444
Mar 25, 2024535.00p540.00p535.00p539.00p92,402
Mar 22, 2024539.00p539.00p530.00p539.00p114,859
Mar 21, 2024541.00p541.00p532.00p532.00p100,409
Mar 20, 2024544.00p545.00p533.00p533.00p130,486
Mar 19, 2024543.00p545.00p540.64p545.00p82,319
Mar 18, 2024530.00p536.00p530.00p534.00p66,155
Mar 15, 2024532.00p540.00p527.00p532.00p200,390
Mar 14, 2024532.00p533.00p527.93p529.00p32,970
Mar 13, 2024529.00p533.00p524.58p533.00p170,690
Mar 12, 2024532.00p533.00p520.00p520.00p139,327
Mar 11, 2024531.00p531.00p523.82p526.00p48,712
Mar 8, 2024523.00p531.00p523.00p531.00p108,697
Mar 7, 2024526.00p529.22p522.00p525.00p53,301
Mar 6, 2024530.00p531.00p521.00p531.00p66,391
Mar 5, 2024529.00p530.00p521.10p529.00p165,282
Mar 4, 2024523.00p529.00p522.10p525.00p185,118
Mar 1, 2024522.00p530.00p522.00p530.00p63,674
Feb 29, 2024528.00p528.92p521.00p521.00p108,970
Feb 28, 2024521.00p529.91p521.00p523.00p93,441
Feb 27, 2024529.00p529.00p521.00p524.00p287,885
Feb 26, 2024520.00p530.00p520.00p530.00p76,565
Feb 23, 2024529.00p530.00p522.00p524.00p102,074
Feb 22, 2024524.00p528.00p524.00p528.00p481,654
Feb 21, 2024526.00p527.00p516.00p524.00p41,018
Feb 20, 2024526.00p526.00p522.00p526.00p146,218
Feb 19, 2024523.00p527.00p520.87p521.00p68,179
Feb 16, 2024519.00p524.00p519.00p524.00p111,140
Feb 15, 2024520.00p523.00p517.00p523.00p58,526
Feb 14, 2024516.00p520.00p516.00p520.00p65,183
Feb 13, 2024516.00p518.00p516.00p518.00p113,899
Feb 12, 2024512.00p517.00p511.00p516.00p216,782
Feb 9, 2024517.00p517.88p511.00p517.00p75,097
Feb 8, 2024516.00p518.00p512.00p515.00p117,688
Feb 7, 2024510.00p515.00p510.00p512.00p50,247
Feb 6, 2024513.00p515.00p506.10p514.00p36,165
Feb 5, 2024502.00p513.00p502.00p513.00p79,257
Feb 2, 2024504.00p511.00p502.97p511.00p115,049
Feb 1, 2024506.00p507.05p500.00p502.00p68,557
Jan 31, 2024498.50p507.00p490.81p507.00p104,623
Jan 30, 2024486.00p500.00p486.00p500.00p106,832
Jan 29, 2024477.00p495.50p477.00p495.50p134,305
Jan 26, 2024484.00p488.50p482.00p483.00p108,389
Jan 25, 2024472.50p483.96p472.50p483.50p64,635
Jan 24, 2024478.50p478.50p471.00p471.00p25,403
Jan 23, 2024475.00p475.00p470.50p471.00p93,917
Jan 22, 2024460.00p475.00p460.00p475.00p144,577
Jan 19, 2024462.50p468.24p459.00p460.00p41,909
Showing 1 to 50 of 253