LSE - Delayed Quote GBp

Schroder ISF Securitised Crdt I Acc GBP (0P0001BLC1.L)

11,616.80 -5.50 (-0.05%)
At close: April 19 at 9:00 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 11,616.76 11,616.76 11,616.76 11,616.76 11,616.76 -
Apr 18, 2024 11,622.35 11,622.35 11,622.35 11,622.35 11,622.35 -
Apr 17, 2024 11,608.21 11,608.21 11,608.21 11,608.21 11,608.21 -
Apr 16, 2024 11,617.55 11,617.55 11,617.55 11,617.55 11,617.55 -
Apr 15, 2024 11,629.85 11,629.85 11,629.85 11,629.85 11,629.85 -
Apr 12, 2024 11,615.84 11,615.84 11,615.84 11,615.84 11,615.84 -
Apr 11, 2024 11,614.56 11,614.56 11,614.56 11,614.56 11,614.56 -
Apr 10, 2024 11,645.14 11,645.14 11,645.14 11,645.14 11,645.14 -
Apr 9, 2024 11,630.10 11,630.10 11,630.10 11,630.10 11,630.10 -
Apr 8, 2024 11,640.05 11,640.05 11,640.05 11,640.05 11,640.05 -
Apr 5, 2024 11,640.46 11,640.46 11,640.46 11,640.46 11,640.46 -
Apr 4, 2024 11,628.72 11,628.72 11,628.72 11,628.72 11,628.72 -
Apr 3, 2024 11,629.15 11,629.15 11,629.15 11,629.15 11,629.15 -
Mar 28, 2024 11,624.83 11,624.83 11,624.83 11,624.83 11,624.83 -
Mar 27, 2024 11,619.18 11,619.18 11,619.18 11,619.18 11,619.18 -
Mar 26, 2024 11,619.14 11,619.14 11,619.14 11,619.14 11,619.14 -
Mar 25, 2024 11,638.67 11,638.67 11,638.67 11,638.67 11,638.67 -
Mar 22, 2024 11,600.60 11,600.60 11,600.60 11,600.60 11,600.60 -
Mar 21, 2024 11,601.38 11,601.38 11,601.38 11,601.38 11,601.38 -
Mar 20, 2024 11,591.44 11,591.44 11,591.44 11,591.44 11,591.44 -
Mar 19, 2024 11,583.94 11,583.94 11,583.94 11,583.94 11,583.94 -
Mar 18, 2024 11,585.87 11,585.87 11,585.87 11,585.87 11,585.87 -
Mar 15, 2024 11,584.64 11,584.64 11,584.64 11,584.64 11,584.64 -
Mar 14, 2024 11,589.48 11,589.48 11,589.48 11,589.48 11,589.48 -
Mar 13, 2024 11,581.07 11,581.07 11,581.07 11,581.07 11,581.07 -
Mar 12, 2024 11,581.48 11,581.48 11,581.48 11,581.48 11,581.48 -
Mar 11, 2024 11,570.75 11,570.75 11,570.75 11,570.75 11,570.75 -
Mar 8, 2024 11,557.78 11,557.78 11,557.78 11,557.78 11,557.78 -
Mar 7, 2024 11,553.00 11,553.00 11,553.00 11,553.00 11,553.00 -
Mar 6, 2024 11,548.67 11,548.67 11,548.67 11,548.67 11,548.67 -
Mar 5, 2024 11,543.41 11,543.41 11,543.41 11,543.41 11,543.41 -
Mar 4, 2024 11,553.70 11,553.70 11,553.70 11,553.70 11,553.70 -
Mar 1, 2024 11,575.48 11,575.48 11,575.48 11,575.48 11,575.48 -
Feb 28, 2024 11,517.08 11,517.08 11,517.08 11,517.08 11,517.08 -
Feb 27, 2024 11,515.22 11,515.22 11,515.22 11,515.22 11,515.22 -
Feb 26, 2024 11,546.10 11,546.10 11,546.10 11,546.10 11,546.10 -
Feb 23, 2024 11,508.10 11,508.10 11,508.10 11,508.10 11,508.10 -
Feb 22, 2024 11,507.11 11,507.11 11,507.11 11,507.11 11,507.11 -
Feb 21, 2024 11,505.88 11,505.88 11,505.88 11,505.88 11,505.88 -
Feb 20, 2024 11,497.03 11,497.03 11,497.03 11,497.03 11,497.03 -
Feb 19, 2024 11,499.71 11,499.71 11,499.71 11,499.71 11,499.71 -
Feb 16, 2024 11,533.45 11,533.45 11,533.45 11,533.45 11,533.45 -
Feb 15, 2024 11,517.68 11,517.68 11,517.68 11,517.68 11,517.68 -
Feb 14, 2024 11,515.93 11,515.93 11,515.93 11,515.93 11,515.93 -
Feb 13, 2024 11,498.33 11,498.33 11,498.33 11,498.33 11,498.33 -
Feb 12, 2024 11,520.71 11,520.71 11,520.71 11,520.71 11,520.71 -
Feb 8, 2024 11,515.32 11,515.32 11,515.32 11,515.32 11,515.32 -
Feb 6, 2024 11,478.65 11,478.65 11,478.65 11,478.65 11,478.65 -
Feb 5, 2024 11,512.76 11,512.76 11,512.76 11,512.76 11,512.76 -
Feb 2, 2024 11,482.25 11,482.25 11,482.25 11,482.25 11,482.25 -
Feb 1, 2024 11,464.86 11,464.86 11,464.86 11,464.86 11,464.86 -
Jan 30, 2024 11,462.45 11,462.45 11,462.45 11,462.45 11,462.45 -
Jan 29, 2024 11,487.25 11,487.25 11,487.25 11,487.25 11,487.25 -
Jan 24, 2024 11,437.70 11,437.70 11,437.70 11,437.70 11,437.70 -
Jan 23, 2024 11,436.63 11,436.63 11,436.63 11,436.63 11,436.63 -
Jan 22, 2024 11,427.44 11,427.44 11,427.44 11,427.44 11,427.44 -
Jan 19, 2024 11,426.21 11,426.21 11,426.21 11,426.21 11,426.21 -
Jan 18, 2024 11,422.55 11,422.55 11,422.55 11,422.55 11,422.55 -
Jan 17, 2024 11,423.16 11,423.16 11,423.16 11,423.16 11,423.16 -
Jan 16, 2024 11,420.21 11,420.21 11,420.21 11,420.21 11,420.21 -
Jan 15, 2024 11,414.88 11,414.88 11,414.88 11,414.88 11,414.88 -
Jan 12, 2024 11,402.58 11,402.58 11,402.58 11,402.58 11,402.58 -
Jan 11, 2024 11,399.43 11,399.43 11,399.43 11,399.43 11,399.43 -
Jan 10, 2024 11,391.65 11,391.65 11,391.65 11,391.65 11,391.65 -
Jan 9, 2024 11,393.22 11,393.22 11,393.22 11,393.22 11,393.22 -
Jan 2, 2024 11,380.70 11,380.70 11,380.70 11,380.70 11,380.70 -
Dec 29, 2023 11,371.63 11,371.63 11,371.63 11,371.63 11,371.63 -
Dec 28, 2023 11,369.71 11,369.71 11,369.71 11,369.71 11,369.71 -
Dec 27, 2023 11,362.54 11,362.54 11,362.54 11,362.54 11,362.54 -
Dec 22, 2023 11,353.01 11,353.01 11,353.01 11,353.01 11,353.01 -
Dec 21, 2023 11,347.30 11,347.30 11,347.30 11,347.30 11,347.30 -
Dec 20, 2023 11,341.76 11,341.76 11,341.76 11,341.76 11,341.76 -
Dec 19, 2023 11,338.89 11,338.89 11,338.89 11,338.89 11,338.89 -
Dec 18, 2023 11,364.87 11,364.87 11,364.87 11,364.87 11,364.87 -
Dec 15, 2023 11,329.16 11,329.16 11,329.16 11,329.16 11,329.16 -
Dec 14, 2023 11,318.56 11,318.56 11,318.56 11,318.56 11,318.56 -
Dec 13, 2023 11,319.08 11,319.08 11,319.08 11,319.08 11,319.08 -
Dec 12, 2023 11,348.99 11,348.99 11,348.99 11,348.99 11,348.99 -
Dec 11, 2023 11,317.17 11,317.17 11,317.17 11,317.17 11,317.17 -
Dec 8, 2023 11,314.81 11,314.81 11,314.81 11,314.81 11,314.81 -
Dec 7, 2023 11,334.95 11,334.95 11,334.95 11,334.95 11,334.95 -
Dec 6, 2023 11,299.28 11,299.28 11,299.28 11,299.28 11,299.28 -
Dec 5, 2023 11,324.63 11,324.63 11,324.63 11,324.63 11,324.63 -
Dec 4, 2023 11,299.36 11,299.36 11,299.36 11,299.36 11,299.36 -
Dec 1, 2023 11,287.84 11,287.84 11,287.84 11,287.84 11,287.84 -
Nov 30, 2023 11,316.26 11,316.26 11,316.26 11,316.26 11,316.26 -
Nov 29, 2023 11,305.73 11,305.73 11,305.73 11,305.73 11,305.73 -
Nov 28, 2023 11,272.35 11,272.35 11,272.35 11,272.35 11,272.35 -
Nov 27, 2023 11,266.48 11,266.48 11,266.48 11,266.48 11,266.48 -
Nov 24, 2023 11,266.46 11,266.46 11,266.46 11,266.46 11,266.46 -
Nov 23, 2023 11,265.40 11,265.40 11,265.40 11,265.40 11,265.40 -
Nov 22, 2023 11,259.27 11,259.27 11,259.27 11,259.27 11,259.27 -
Nov 21, 2023 11,256.82 11,256.82 11,256.82 11,256.82 11,256.82 -
Nov 17, 2023 11,215.09 11,215.09 11,215.09 11,215.09 11,215.09 -
Nov 16, 2023 11,237.43 11,237.43 11,237.43 11,237.43 11,237.43 -
Nov 15, 2023 11,242.74 11,242.74 11,242.74 11,242.74 11,242.74 -
Nov 13, 2023 11,232.81 11,232.81 11,232.81 11,232.81 11,232.81 -
Nov 10, 2023 11,220.90 11,220.90 11,220.90 11,220.90 11,220.90 -
Nov 9, 2023 11,223.92 11,223.92 11,223.92 11,223.92 11,223.92 -
Nov 8, 2023 11,220.46 11,220.46 11,220.46 11,220.46 11,220.46 -
Nov 7, 2023 11,215.10 11,215.10 11,215.10 11,215.10 11,215.10 -
Nov 6, 2023 11,253.56 11,253.56 11,253.56 11,253.56 11,253.56 -
Nov 3, 2023 11,192.02 11,192.02 11,192.02 11,192.02 11,192.02 -
Nov 2, 2023 11,192.54 11,192.54 11,192.54 11,192.54 11,192.54 -
Nov 1, 2023 11,190.88 11,190.88 11,190.88 11,190.88 11,190.88 -
Oct 31, 2023 11,189.90 11,189.90 11,189.90 11,189.90 11,189.90 -
Oct 30, 2023 11,187.73 11,187.73 11,187.73 11,187.73 11,187.73 -
Oct 27, 2023 11,185.27 11,185.27 11,185.27 11,185.27 11,185.27 -
Oct 26, 2023 11,174.89 11,174.89 11,174.89 11,174.89 11,174.89 -
Oct 25, 2023 11,180.62 11,180.62 11,180.62 11,180.62 11,180.62 -
Oct 24, 2023 11,172.42 11,172.42 11,172.42 11,172.42 11,172.42 -
Oct 23, 2023 11,174.28 11,174.28 11,174.28 11,174.28 11,174.28 -
Oct 20, 2023 11,162.79 11,162.79 11,162.79 11,162.79 11,162.79 -
Oct 19, 2023 11,164.13 11,164.13 11,164.13 11,164.13 11,164.13 -
Oct 18, 2023 11,169.78 11,169.78 11,169.78 11,169.78 11,169.78 -
Oct 17, 2023 11,177.75 11,177.75 11,177.75 11,177.75 11,177.75 -
Oct 16, 2023 11,205.88 11,205.88 11,205.88 11,205.88 11,205.88 -
Oct 13, 2023 11,153.70 11,153.70 11,153.70 11,153.70 11,153.70 -
Oct 12, 2023 11,162.82 11,162.82 11,162.82 11,162.82 11,162.82 -
Oct 11, 2023 11,153.35 11,153.35 11,153.35 11,153.35 11,153.35 -
Oct 10, 2023 11,160.84 11,160.84 11,160.84 11,160.84 11,160.84 -
Oct 6, 2023 11,126.41 11,126.41 11,126.41 11,126.41 11,126.41 -
Oct 4, 2023 11,136.47 11,136.47 11,136.47 11,136.47 11,136.47 -
Oct 3, 2023 11,143.84 11,143.84 11,143.84 11,143.84 11,143.84 -
Oct 2, 2023 11,176.46 11,176.46 11,176.46 11,176.46 11,176.46 -
Sep 29, 2023 11,124.80 11,124.80 11,124.80 11,124.80 11,124.80 -
Sep 27, 2023 11,082.56 11,082.56 11,082.56 11,082.56 11,082.56 -
Sep 26, 2023 11,119.39 11,119.39 11,119.39 11,119.39 11,119.39 -
Sep 25, 2023 11,122.96 11,122.96 11,122.96 11,122.96 11,122.96 -
Sep 22, 2023 11,111.84 11,111.84 11,111.84 11,111.84 11,111.84 -
Sep 21, 2023 11,115.52 11,115.52 11,115.52 11,115.52 11,115.52 -
Sep 20, 2023 11,104.09 11,104.09 11,104.09 11,104.09 11,104.09 -
Sep 19, 2023 11,105.79 11,105.79 11,105.79 11,105.79 11,105.79 -
Sep 18, 2023 11,101.41 11,101.41 11,101.41 11,101.41 11,101.41 -
Sep 15, 2023 11,096.78 11,096.78 11,096.78 11,096.78 11,096.78 -
Sep 14, 2023 11,089.74 11,089.74 11,089.74 11,089.74 11,089.74 -
Sep 13, 2023 11,085.43 11,085.43 11,085.43 11,085.43 11,085.43 -
Sep 12, 2023 11,078.50 11,078.50 11,078.50 11,078.50 11,078.50 -
Sep 11, 2023 11,070.27 11,070.27 11,070.27 11,070.27 11,070.27 -
Sep 8, 2023 11,059.06 11,059.06 11,059.06 11,059.06 11,059.06 -
Sep 7, 2023 11,053.97 11,053.97 11,053.97 11,053.97 11,053.97 -
Sep 6, 2023 11,061.76 11,061.76 11,061.76 11,061.76 11,061.76 -
Sep 5, 2023 11,097.33 11,097.33 11,097.33 11,097.33 11,097.33 -
Sep 4, 2023 11,092.70 11,092.70 11,092.70 11,092.70 11,092.70 -
Sep 1, 2023 11,046.97 11,046.97 11,046.97 11,046.97 11,046.97 -
Aug 31, 2023 11,044.65 11,044.65 11,044.65 11,044.65 11,044.65 -
Aug 30, 2023 11,040.64 11,040.64 11,040.64 11,040.64 11,040.64 -
Aug 29, 2023 11,037.04 11,037.04 11,037.04 11,037.04 11,037.04 -
Aug 25, 2023 11,027.08 11,027.08 11,027.08 11,027.08 11,027.08 -
Aug 24, 2023 11,034.49 11,034.49 11,034.49 11,034.49 11,034.49 -
Aug 23, 2023 11,025.20 11,025.20 11,025.20 11,025.20 11,025.20 -
Aug 22, 2023 11,025.42 11,025.42 11,025.42 11,025.42 11,025.42 -
Aug 21, 2023 11,025.58 11,025.58 11,025.58 11,025.58 11,025.58 -
Aug 18, 2023 11,015.56 11,015.56 11,015.56 11,015.56 11,015.56 -
Aug 17, 2023 11,016.66 11,016.66 11,016.66 11,016.66 11,016.66 -
Aug 16, 2023 11,013.04 11,013.04 11,013.04 11,013.04 11,013.04 -
Aug 15, 2023 11,012.78 11,012.78 11,012.78 11,012.78 11,012.78 -
Aug 14, 2023 11,008.89 11,008.89 11,008.89 11,008.89 11,008.89 -
Aug 11, 2023 10,996.55 10,996.55 10,996.55 10,996.55 10,996.55 -
Aug 10, 2023 10,987.05 10,987.05 10,987.05 10,987.05 10,987.05 -
Aug 9, 2023 10,987.07 10,987.07 10,987.07 10,987.07 10,987.07 -
Aug 8, 2023 10,983.46 10,983.46 10,983.46 10,983.46 10,983.46 -
Aug 7, 2023 10,983.61 10,983.61 10,983.61 10,983.61 10,983.61 -
Aug 4, 2023 10,974.04 10,974.04 10,974.04 10,974.04 10,974.04 -
Aug 3, 2023 10,975.28 10,975.28 10,975.28 10,975.28 10,975.28 -
Aug 2, 2023 10,968.90 10,968.90 10,968.90 10,968.90 10,968.90 -
Aug 1, 2023 10,969.65 10,969.65 10,969.65 10,969.65 10,969.65 -
Jul 31, 2023 10,958.58 10,958.58 10,958.58 10,958.58 10,958.58 -
Jul 28, 2023 10,948.43 10,948.43 10,948.43 10,948.43 10,948.43 -
Jul 27, 2023 10,948.89 10,948.89 10,948.89 10,948.89 10,948.89 -
Jul 26, 2023 10,939.30 10,939.30 10,939.30 10,939.30 10,939.30 -
Jul 25, 2023 10,932.75 10,932.75 10,932.75 10,932.75 10,932.75 -
Jul 24, 2023 10,957.48 10,957.48 10,957.48 10,957.48 10,957.48 -
Jul 21, 2023 10,917.47 10,917.47 10,917.47 10,917.47 10,917.47 -
Jul 20, 2023 10,922.19 10,922.19 10,922.19 10,922.19 10,922.19 -
Jul 19, 2023 10,913.36 10,913.36 10,913.36 10,913.36 10,913.36 -
Jul 18, 2023 10,918.74 10,918.74 10,918.74 10,918.74 10,918.74 -
Jul 17, 2023 10,916.13 10,916.13 10,916.13 10,916.13 10,916.13 -
Jul 14, 2023 10,914.06 10,914.06 10,914.06 10,914.06 10,914.06 -
Jul 13, 2023 10,906.23 10,906.23 10,906.23 10,906.23 10,906.23 -
Jul 12, 2023 10,901.49 10,901.49 10,901.49 10,901.49 10,901.49 -
Jul 11, 2023 10,902.20 10,902.20 10,902.20 10,902.20 10,902.20 -
Jul 10, 2023 10,900.12 10,900.12 10,900.12 10,900.12 10,900.12 -
Jul 7, 2023 10,893.52 10,893.52 10,893.52 10,893.52 10,893.52 -
Jul 6, 2023 10,893.59 10,893.59 10,893.59 10,893.59 10,893.59 -
Jul 5, 2023 10,888.30 10,888.30 10,888.30 10,888.30 10,888.30 -
Jul 4, 2023 10,886.74 10,886.74 10,886.74 10,886.74 10,886.74 -
Jul 3, 2023 10,885.64 10,885.64 10,885.64 10,885.64 10,885.64 -
Jun 30, 2023 10,879.21 10,879.21 10,879.21 10,879.21 10,879.21 -
Jun 29, 2023 10,889.94 10,889.94 10,889.94 10,889.94 10,889.94 -
Jun 28, 2023 10,914.30 10,914.30 10,914.30 10,914.30 10,914.30 -
Jun 27, 2023 10,881.03 10,881.03 10,881.03 10,881.03 10,881.03 -
Jun 26, 2023 10,878.42 10,878.42 10,878.42 10,878.42 10,878.42 -
Jun 23, 2023 10,871.51 10,871.51 10,871.51 10,871.51 10,871.51 -
Jun 21, 2023 10,870.76 10,870.76 10,870.76 10,870.76 10,870.76 -
Jun 20, 2023 10,864.79 10,864.79 10,864.79 10,864.79 10,864.79 -
Jun 19, 2023 10,863.28 10,863.28 10,863.28 10,863.28 10,863.28 -
Jun 16, 2023 10,857.16 10,857.16 10,857.16 10,857.16 10,857.16 -
Jun 15, 2023 10,847.49 10,847.49 10,847.49 10,847.49 10,847.49 -
Jun 14, 2023 10,848.67 10,848.67 10,848.67 10,848.67 10,848.67 -
Jun 13, 2023 10,847.10 10,847.10 10,847.10 10,847.10 10,847.10 -
Jun 12, 2023 10,845.44 10,845.44 10,845.44 10,845.44 10,845.44 -
Jun 9, 2023 10,842.72 10,842.72 10,842.72 10,842.72 10,842.72 -
Jun 8, 2023 10,835.31 10,835.31 10,835.31 10,835.31 10,835.31 -
Jun 7, 2023 10,835.58 10,835.58 10,835.58 10,835.58 10,835.58 -
Jun 6, 2023 10,833.88 10,833.88 10,833.88 10,833.88 10,833.88 -
Jun 5, 2023 10,833.57 10,833.57 10,833.57 10,833.57 10,833.57 -
Jun 2, 2023 10,829.01 10,829.01 10,829.01 10,829.01 10,829.01 -
Jun 1, 2023 10,789.15 10,789.15 10,789.15 10,789.15 10,789.15 -
May 31, 2023 10,816.16 10,816.16 10,816.16 10,816.16 10,816.16 -
May 30, 2023 10,807.62 10,807.62 10,807.62 10,807.62 10,807.62 -
May 26, 2023 10,804.74 10,804.74 10,804.74 10,804.74 10,804.74 -
May 25, 2023 10,799.66 10,799.66 10,799.66 10,799.66 10,799.66 -
May 24, 2023 10,798.65 10,798.65 10,798.65 10,798.65 10,798.65 -
May 23, 2023 10,796.22 10,796.22 10,796.22 10,796.22 10,796.22 -
May 22, 2023 10,793.94 10,793.94 10,793.94 10,793.94 10,793.94 -
May 19, 2023 10,790.06 10,790.06 10,790.06 10,790.06 10,790.06 -
May 18, 2023 10,793.17 10,793.17 10,793.17 10,793.17 10,793.17 -
May 17, 2023 10,787.56 10,787.56 10,787.56 10,787.56 10,787.56 -
May 16, 2023 10,786.26 10,786.26 10,786.26 10,786.26 10,786.26 -
May 15, 2023 10,786.99 10,786.99 10,786.99 10,786.99 10,786.99 -
May 12, 2023 10,787.47 10,787.47 10,787.47 10,787.47 10,787.47 -
May 11, 2023 10,782.51 10,782.51 10,782.51 10,782.51 10,782.51 -
May 10, 2023 10,774.46 10,774.46 10,774.46 10,774.46 10,774.46 -
May 9, 2023 10,774.43 10,774.43 10,774.43 10,774.43 10,774.43 -
May 5, 2023 10,774.49 10,774.49 10,774.49 10,774.49 10,774.49 -
May 4, 2023 10,765.85 10,765.85 10,765.85 10,765.85 10,765.85 -
May 3, 2023 10,760.70 10,760.70 10,760.70 10,760.70 10,760.70 -
May 2, 2023 10,728.21 10,728.21 10,728.21 10,728.21 10,728.21 -
Apr 28, 2023 10,748.36 10,748.36 10,748.36 10,748.36 10,748.36 -
Apr 27, 2023 10,749.36 10,749.36 10,749.36 10,749.36 10,749.36 -
Apr 26, 2023 10,742.00 10,742.00 10,742.00 10,742.00 10,742.00 -
Apr 25, 2023 10,734.14 10,734.14 10,734.14 10,734.14 10,734.14 -
Apr 24, 2023 10,732.87 10,732.87 10,732.87 10,732.87 10,732.87 -
Apr 21, 2023 10,729.10 10,729.10 10,729.10 10,729.10 10,729.10 -
Apr 20, 2023 10,727.93 10,727.93 10,727.93 10,727.93 10,727.93 -
Apr 19, 2023 10,732.26 10,732.26 10,732.26 10,732.26 10,732.26 -

Related Tickers