Abrdn Private Equity Opportunities Trust (APEO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn Private Equity Opportunities Trust

Date Open High Low Close* Volume
30/04/2024 575.00p 580.00p 570.00p 574.00p 83777
29/04/2024 573.00p 583.20p 573.00p 580.00p 114973
26/04/2024 557.00p 584.00p 556.00p 578.00p 128742
25/04/2024 557.00p 557.00p 550.22p 557.00p 97696
24/04/2024 552.00p 562.00p 552.00p 557.00p 91470
23/04/2024 554.00p 561.95p 550.00p 559.00p 82600
22/04/2024 549.00p 554.00p 547.00p 553.00p 144660
19/04/2024 548.00p 548.00p 543.00p 546.00p 146726
18/04/2024 544.00p 549.00p 542.06p 544.00p 125251
17/04/2024 540.00p 545.00p 537.00p 540.00p 73645
16/04/2024 535.00p 544.10p 531.63p 535.00p 111568
15/04/2024 547.00p 550.00p 537.00p 542.00p 54742
12/04/2024 550.00p 550.00p 541.22p 549.00p 145067
11/04/2024 541.00p 547.06p 539.50p 540.00p 104919
10/04/2024 541.00p 542.87p 536.00p 540.00p 120369
09/04/2024 542.00p 544.84p 536.00p 540.00p 82506
08/04/2024 530.00p 549.00p 530.00p 532.00p 72851
05/04/2024 535.00p 539.00p 533.00p 539.00p 60084
04/04/2024 535.00p 540.30p 530.00p 539.00p 128126
03/04/2024 531.00p 535.00p 530.30p 535.00p 130704
02/04/2024 530.00p 535.00p 528.00p 532.00p 112257
28/03/2024 536.00p 540.21p 535.00p 535.00p 90858
27/03/2024 539.00p 539.00p 535.04p 537.00p 74788
26/03/2024 535.00p 544.00p 535.00p 542.00p 89444
25/03/2024 535.00p 540.00p 535.00p 539.00p 91252
22/03/2024 539.00p 539.00p 530.00p 539.00p 84359
21/03/2024 541.00p 541.00p 532.00p 532.00p 100409
20/03/2024 543.00p 545.00p 543.00p 533.00p 78244
19/03/2024 543.00p 545.00p 540.64p 545.00p 82319
18/03/2024 530.00p 536.00p 530.00p 534.00p 41155
15/03/2024 532.00p 540.00p 527.00p 532.00p 137707
14/03/2024 532.00p 533.00p 527.93p 529.00p 32970
13/03/2024 529.00p 533.00p 524.58p 533.00p 137635
12/03/2024 532.00p 533.00p 520.00p 520.00p 102501
11/03/2024 531.00p 531.00p 523.82p 526.00p 48611
08/03/2024 523.00p 531.00p 523.00p 531.00p 91422
07/03/2024 526.00p 529.22p 522.00p 525.00p 53301
06/03/2024 530.00p 531.00p 521.00p 531.00p 64586
05/03/2024 529.00p 530.00p 521.10p 529.00p 165049
04/03/2024 523.00p 529.00p 522.10p 525.00p 185118
01/03/2024 522.00p 530.00p 522.00p 530.00p 62690
29/02/2024 528.00p 528.92p 521.00p 521.00p 108970
28/02/2024 521.00p 529.91p 521.00p 523.00p 58441
27/02/2024 529.00p 529.00p 521.00p 524.00p 287885
26/02/2024 520.00p 530.00p 520.00p 530.00p 76565
23/02/2024 529.00p 530.00p 522.00p 524.00p 102074
22/02/2024 524.00p 528.00p 524.00p 528.00p 481652
21/02/2024 526.00p 527.00p 516.00p 524.00p 41018
20/02/2024 526.00p 526.00p 522.00p 526.00p 146218
19/02/2024 523.00p 527.00p 520.87p 521.00p 68148
16/02/2024 519.00p 524.00p 519.00p 524.00p 86138
15/02/2024 520.00p 523.00p 517.00p 523.00p 58492
14/02/2024 516.00p 520.00p 516.00p 520.00p 65146
13/02/2024 516.00p 518.00p 516.00p 518.00p 83873
12/02/2024 512.00p 517.00p 511.00p 516.00p 191299
09/02/2024 517.00p 517.88p 511.00p 517.00p 75076
08/02/2024 516.00p 518.00p 512.00p 515.00p 117624
07/02/2024 510.00p 515.00p 510.00p 512.00p 49944
06/02/2024 513.00p 515.00p 506.10p 514.00p 36142
05/02/2024 502.00p 513.00p 502.00p 513.00p 79255
02/02/2024 504.00p 511.00p 502.97p 511.00p 114759
01/02/2024 506.00p 507.05p 500.00p 502.00p 68308
31/01/2024 498.50p 507.00p 490.81p 507.00p 103090
30/01/2024 486.00p 500.00p 486.00p 500.00p 106589
29/01/2024 477.00p 495.50p 477.00p 495.50p 134302
26/01/2024 484.00p 488.50p 482.00p 483.00p 108388
25/01/2024 472.50p 483.97p 472.50p 483.50p 62635
24/01/2024 478.50p 478.50p 471.00p 471.00p 25255
23/01/2024 475.00p 475.00p 470.50p 471.00p 133694
22/01/2024 460.00p 475.00p 460.00p 475.00p 372084
19/01/2024 462.50p 468.24p 459.00p 460.00p 135267
18/01/2024 468.00p 470.00p 458.50p 465.00p 105828
17/01/2024 460.50p 469.00p 459.00p 460.50p 105871
16/01/2024 469.00p 469.00p 462.10p 464.00p 48259
15/01/2024 464.00p 469.00p 461.50p 469.00p 129537
12/01/2024 465.50p 469.50p 460.50p 462.50p 53932
11/01/2024 464.50p 465.00p 460.26p 465.00p 111143
10/01/2024 465.00p 465.00p 457.00p 460.00p 28376
09/01/2024 464.50p 464.50p 458.13p 464.00p 92548
08/01/2024 463.00p 465.00p 456.00p 456.50p 49887
05/01/2024 460.00p 464.00p 455.81p 457.00p 79044
04/01/2024 456.00p 464.50p 455.00p 460.00p 61816
03/01/2024 454.00p 464.50p 454.00p 464.50p 140827
02/01/2024 453.50p 465.00p 453.50p 457.50p 47205
29/12/2023 464.00p 465.00p 454.50p 465.00p 6061
28/12/2023 455.00p 464.50p 455.00p 464.00p 46366
27/12/2023 464.00p 464.50p 453.50p 453.50p 35081
22/12/2023 455.00p 465.00p 455.00p 456.50p 6372
21/12/2023 454.00p 463.00p 454.00p 462.00p 66775
20/12/2023 454.50p 465.00p 452.94p 465.00p 119759
19/12/2023 448.50p 454.50p 448.50p 452.00p 97521
18/12/2023 455.00p 455.00p 445.50p 454.50p 64350
15/12/2023 454.00p 456.50p 444.02p 456.50p 76639
14/12/2023 449.00p 457.00p 443.50p 448.50p 118081
13/12/2023 447.00p 449.00p 443.00p 444.50p 73411
12/12/2023 449.00p 449.00p 441.33p 446.00p 60847
11/12/2023 442.50p 455.00p 442.50p 455.00p 45204
08/12/2023 443.00p 449.00p 443.00p 449.00p 23372
07/12/2023 448.00p 448.30p 442.50p 448.00p 22375
06/12/2023 442.50p 449.00p 438.52p 449.00p 54600
05/12/2023 445.00p 445.00p 440.00p 442.50p 59376
04/12/2023 443.50p 444.50p 435.00p 443.50p 98367
01/12/2023 444.50p 444.50p 438.00p 438.00p 49930
30/11/2023 438.50p 444.00p 437.50p 438.00p 49082
29/11/2023 445.00p 448.50p 442.50p 445.50p 108373
28/11/2023 443.00p 447.50p 438.25p 445.00p 128192
27/11/2023 438.50p 444.89p 436.55p 438.00p 31239
24/11/2023 443.50p 447.31p 441.00p 443.50p 38312
23/11/2023 449.50p 449.50p 440.00p 440.00p 27886
22/11/2023 439.00p 447.71p 439.00p 447.50p 63035
21/11/2023 450.00p 450.00p 439.00p 439.00p 121463
20/11/2023 449.00p 458.50p 445.00p 446.00p 140691
17/11/2023 461.00p 461.00p 447.50p 450.00p 65020
16/11/2023 455.00p 459.26p 451.79p 459.00p 63111
15/11/2023 447.50p 465.00p 439.43p 464.00p 97293
14/11/2023 440.00p 447.00p 437.00p 445.50p 103971
13/11/2023 436.00p 448.00p 435.50p 446.50p 59869
10/11/2023 443.50p 443.50p 436.50p 442.00p 28269
09/11/2023 443.50p 443.50p 435.00p 442.00p 99423
08/11/2023 433.00p 441.50p 433.00p 436.00p 74323
07/11/2023 434.00p 439.00p 433.00p 433.00p 400410
06/11/2023 433.50p 437.00p 432.00p 436.50p 311583
03/11/2023 437.50p 437.50p 433.73p 437.00p 137741
02/11/2023 434.50p 438.00p 432.15p 436.00p 61750
01/11/2023 437.00p 437.82p 431.00p 432.00p 106641
31/10/2023 430.00p 435.00p 430.00p 432.00p 56610
30/10/2023 432.50p 437.00p 428.50p 434.00p 215055
27/10/2023 432.00p 437.00p 428.76p 433.00p 167216
26/10/2023 428.00p 436.50p 428.00p 432.00p 50685
25/10/2023 428.50p 436.50p 427.50p 429.50p 76535
24/10/2023 428.50p 437.00p 428.00p 428.00p 73171
23/10/2023 432.50p 436.50p 427.50p 428.00p 83047
20/10/2023 428.00p 434.50p 427.50p 428.00p 97492
19/10/2023 431.50p 434.05p 427.81p 431.50p 94541
18/10/2023 428.00p 432.00p 428.00p 428.00p 40601
17/10/2023 428.50p 433.00p 426.41p 432.00p 260227
16/10/2023 428.50p 431.50p 425.00p 429.00p 128658
13/10/2023 431.50p 432.95p 427.50p 427.50p 184514
12/10/2023 432.00p 432.50p 425.50p 432.00p 89326
11/10/2023 426.50p 433.00p 426.00p 431.00p 39848
10/10/2023 426.50p 433.00p 425.51p 433.00p 64807
09/10/2023 432.00p 432.00p 425.02p 426.00p 77998
06/10/2023 425.50p 432.00p 425.00p 429.00p 27188
05/10/2023 425.00p 434.50p 422.00p 425.00p 117481
04/10/2023 435.50p 443.50p 420.00p 420.00p 91546
03/10/2023 442.00p 448.00p 435.00p 435.00p 68907
02/10/2023 448.50p 448.50p 442.00p 442.00p 34966
29/09/2023 442.50p 446.50p 442.00p 442.00p 39809
28/09/2023 442.00p 447.00p 442.00p 447.00p 140137
27/09/2023 448.00p 448.00p 442.00p 442.00p 27703
26/09/2023 442.00p 447.00p 441.50p 443.00p 55213
25/09/2023 447.00p 448.00p 437.31p 441.00p 64390
22/09/2023 439.50p 449.00p 435.00p 449.00p 90645
21/09/2023 435.00p 438.50p 430.00p 438.50p 91602
20/09/2023 430.50p 435.38p 426.50p 430.00p 1077817
19/09/2023 432.00p 432.00p 423.50p 425.00p 32527
18/09/2023 432.00p 432.00p 425.00p 425.00p 30906
15/09/2023 430.00p 430.00p 423.50p 430.00p 138144
14/09/2023 429.00p 430.50p 423.00p 430.00p 105357
13/09/2023 425.50p 431.50p 419.00p 426.00p 359410
12/09/2023 425.00p 434.50p 425.00p 426.00p 44766
11/09/2023 425.00p 434.00p 421.00p 426.00p 57339
08/09/2023 422.50p 433.50p 422.50p 425.00p 26413
07/09/2023 426.50p 434.00p 425.00p 425.00p 20633
06/09/2023 427.00p 434.00p 427.00p 430.00p 443608
05/09/2023 425.00p 434.50p 425.00p 429.00p 13713
04/09/2023 425.00p 434.50p 416.67p 434.50p 25029
01/09/2023 434.50p 434.50p 427.00p 427.00p 41737
31/08/2023 424.00p 434.50p 421.50p 427.00p 54581
30/08/2023 431.00p 434.50p 423.00p 423.00p 52287
29/08/2023 427.50p 429.50p 418.00p 420.50p 45677
25/08/2023 426.00p 430.25p 416.00p 418.00p 58183
24/08/2023 432.50p 434.50p 425.50p 425.50p 34547
23/08/2023 428.00p 435.00p 421.00p 424.50p 394951
22/08/2023 435.00p 444.50p 410.50p 429.00p 162460
21/08/2023 440.50p 456.50p 428.00p 432.00p 60714
18/08/2023 447.50p 451.64p 440.50p 442.00p 47091
17/08/2023 442.00p 456.00p 442.00p 451.50p 102786
16/08/2023 447.00p 456.50p 447.00p 447.50p 120003
15/08/2023 453.00p 456.00p 440.62p 446.00p 112749
14/08/2023 452.50p 456.00p 440.65p 450.00p 138730
11/08/2023 452.00p 456.50p 442.00p 453.00p 82406
10/08/2023 443.00p 455.50p 443.00p 452.00p 68364
09/08/2023 450.00p 450.00p 443.00p 450.00p 17889
08/08/2023 443.00p 449.50p 442.50p 446.00p 37095
07/08/2023 442.50p 449.50p 442.50p 444.00p 41806
04/08/2023 430.50p 449.50p 430.50p 449.00p 54503
03/08/2023 440.00p 449.50p 435.00p 449.50p 27452
02/08/2023 430.50p 448.50p 430.50p 439.00p 306593
01/08/2023 428.50p 450.00p 428.50p 440.00p 52033
31/07/2023 439.50p 443.50p 431.50p 436.00p 76495
28/07/2023 439.50p 450.00p 439.50p 442.00p 123173
27/07/2023 441.50p 450.00p 440.00p 440.00p 42460
26/07/2023 439.00p 444.50p 439.00p 442.00p 10427
25/07/2023 440.50p 449.00p 438.50p 442.00p 33413
24/07/2023 448.00p 448.50p 437.50p 448.00p 83669
21/07/2023 445.00p 448.50p 436.00p 436.00p 34485
20/07/2023 450.00p 450.00p 438.50p 440.00p 128539
19/07/2023 441.00p 450.00p 440.00p 442.00p 76725
18/07/2023 427.50p 438.90p 427.50p 431.00p 60762

*Close Price adjusted for both dividends and splits