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
17/07/2023 443.00p 459.50p 421.00p 434.50p 142663
14/07/2023 444.00p 459.32p 443.00p 446.50p 29819
13/07/2023 462.50p 462.50p 439.49p 449.50p 66411
12/07/2023 450.00p 461.00p 445.67p 454.50p 96163
11/07/2023 441.00p 454.50p 438.66p 449.50p 41282
10/07/2023 438.00p 461.50p 437.50p 439.00p 39793
07/07/2023 450.00p 463.00p 442.21p 455.00p 120991
06/07/2023 456.00p 456.15p 437.00p 437.00p 58584
05/07/2023 446.00p 455.67p 440.00p 449.00p 92796
04/07/2023 448.50p 456.50p 446.00p 446.00p 78353
03/07/2023 456.50p 456.50p 446.00p 446.00p 59958
30/06/2023 438.00p 456.00p 438.00p 454.50p 66236
29/06/2023 451.00p 457.69p 443.50p 446.00p 54132
28/06/2023 441.50p 450.50p 437.50p 450.00p 52396
27/06/2023 437.50p 454.50p 437.00p 441.00p 63450
26/06/2023 447.50p 455.00p 437.50p 437.50p 94121
23/06/2023 443.00p 453.00p 440.00p 440.00p 82739
22/06/2023 450.50p 451.00p 442.50p 444.00p 55016
21/06/2023 452.50p 456.36p 446.00p 449.00p 75560
20/06/2023 452.50p 459.00p 441.25p 450.00p 247186
19/06/2023 450.50p 452.50p 444.75p 445.50p 65371
16/06/2023 455.00p 455.00p 443.50p 447.00p 93198
15/06/2023 452.00p 452.00p 441.00p 444.00p 52165
14/06/2023 440.00p 452.50p 440.00p 452.50p 75614
13/06/2023 446.00p 452.50p 440.00p 442.50p 438811
12/06/2023 452.00p 452.00p 440.00p 451.00p 137300
09/06/2023 447.00p 452.00p 442.50p 446.00p 562029
08/06/2023 440.00p 448.50p 434.80p 440.00p 17911
07/06/2023 445.00p 445.00p 432.80p 435.00p 56706
06/06/2023 430.00p 449.00p 430.00p 449.00p 34509
05/06/2023 449.00p 449.00p 426.81p 430.00p 134978
02/06/2023 436.50p 436.50p 425.00p 431.50p 34767
01/06/2023 430.50p 448.50p 424.10p 430.00p 212995
31/05/2023 442.50p 448.81p 427.00p 433.00p 72232
30/05/2023 430.50p 445.50p 430.50p 434.00p 145718
26/05/2023 437.00p 444.00p 430.00p 433.00p 52370
25/05/2023 443.00p 457.00p 436.50p 437.00p 37570
24/05/2023 445.00p 449.27p 438.19p 444.50p 37021
23/05/2023 445.50p 455.50p 436.50p 436.50p 32157
22/05/2023 444.00p 457.00p 443.00p 443.00p 103009
19/05/2023 444.00p 458.50p 444.00p 453.00p 47777
18/05/2023 444.00p 458.50p 443.00p 448.00p 28233
17/05/2023 442.00p 455.44p 442.00p 445.50p 62953
16/05/2023 446.50p 460.50p 444.50p 444.50p 71948
15/05/2023 442.50p 458.50p 442.00p 445.00p 65629
12/05/2023 444.00p 457.24p 442.50p 449.00p 97488
11/05/2023 457.00p 460.50p 442.50p 458.00p 108995
10/05/2023 450.00p 451.50p 435.50p 443.50p 194992
09/05/2023 436.00p 451.50p 435.32p 436.00p 52992
05/05/2023 434.50p 451.00p 429.62p 435.50p 80613
04/05/2023 440.00p 451.00p 428.00p 428.00p 88073
03/05/2023 447.50p 449.57p 438.11p 440.00p 107055
02/05/2023 452.00p 463.50p 439.00p 439.00p 62486
28/04/2023 457.50p 464.50p 439.50p 456.00p 44276
27/04/2023 460.00p 464.00p 452.00p 452.00p 61655
26/04/2023 457.50p 464.45p 454.13p 460.50p 92661
25/04/2023 436.50p 458.00p 433.00p 458.00p 62680
24/04/2023 446.50p 454.00p 436.28p 440.00p 118958
21/04/2023 439.00p 446.00p 422.25p 440.00p 101906
20/04/2023 425.50p 439.50p 417.00p 422.00p 59126
19/04/2023 418.50p 432.50p 415.50p 425.00p 35857
18/04/2023 426.00p 434.50p 426.00p 434.50p 51391
17/04/2023 432.00p 434.80p 425.00p 426.00p 86273
14/04/2023 420.50p 439.00p 419.50p 439.00p 69355
13/04/2023 413.00p 435.00p 411.00p 420.00p 62126
12/04/2023 420.00p 430.00p 410.00p 420.00p 157777
11/04/2023 429.50p 435.50p 414.57p 420.50p 59453
06/04/2023 428.50p 434.90p 413.50p 420.00p 95354
05/04/2023 428.00p 436.00p 413.00p 436.00p 50197
04/04/2023 422.00p 436.00p 413.00p 420.00p 92326
03/04/2023 417.50p 434.50p 411.00p 420.00p 81618
31/03/2023 432.00p 434.00p 412.00p 412.00p 53960
30/03/2023 426.00p 426.00p 411.00p 416.00p 98807
29/03/2023 426.00p 432.00p 415.00p 418.00p 43843
28/03/2023 430.00p 439.00p 423.00p 432.00p 79657
27/03/2023 437.00p 440.00p 430.00p 433.00p 64889
24/03/2023 428.00p 440.50p 428.00p 433.00p 58654
23/03/2023 429.00p 449.00p 429.00p 435.00p 47079
22/03/2023 434.00p 449.00p 429.00p 430.00p 76112
21/03/2023 442.00p 452.00p 433.00p 433.00p 62481
20/03/2023 452.00p 453.00p 438.00p 438.00p 46965
17/03/2023 464.00p 464.00p 442.00p 450.00p 240736
16/03/2023 458.00p 461.00p 449.00p 455.00p 77698
15/03/2023 450.00p 458.00p 445.52p 450.00p 99099
14/03/2023 445.00p 459.00p 445.00p 459.00p 73328
13/03/2023 459.00p 459.00p 442.00p 450.00p 46144
10/03/2023 447.00p 454.00p 443.07p 451.00p 146936
09/03/2023 445.00p 462.00p 445.00p 460.00p 81685
08/03/2023 448.00p 456.00p 445.45p 451.00p 59586
07/03/2023 452.00p 452.50p 444.89p 447.00p 59606
06/03/2023 456.00p 456.10p 440.00p 445.00p 123946
03/03/2023 465.00p 470.00p 445.00p 455.00p 184154
02/03/2023 461.00p 468.25p 458.00p 459.00p 21086
01/03/2023 462.00p 470.00p 454.00p 456.00p 51990
28/02/2023 469.00p 476.00p 456.00p 476.00p 57451
27/02/2023 453.00p 465.22p 451.36p 458.00p 70640
24/02/2023 457.00p 468.00p 450.00p 451.00p 89061
23/02/2023 450.00p 467.00p 450.00p 457.00p 45681
22/02/2023 460.00p 460.00p 450.00p 450.00p 70144
21/02/2023 448.00p 463.00p 448.00p 463.00p 42389
20/02/2023 452.00p 457.00p 449.00p 453.00p 67438
17/02/2023 454.00p 461.30p 454.00p 454.00p 61842
16/02/2023 458.00p 466.80p 454.32p 463.00p 39190
15/02/2023 460.00p 467.00p 454.00p 456.00p 34226
14/02/2023 460.00p 468.47p 456.92p 460.00p 103078
13/02/2023 450.00p 465.17p 450.00p 455.00p 73153
10/02/2023 465.00p 487.00p 452.00p 452.00p 73531
09/02/2023 482.00p 484.00p 464.00p 464.00p 42544
08/02/2023 470.00p 491.00p 470.00p 470.00p 44898
07/02/2023 486.00p 494.00p 470.00p 470.00p 71528
06/02/2023 487.00p 494.00p 479.00p 490.00p 64461
03/02/2023 484.00p 495.00p 478.00p 494.00p 98439
02/02/2023 463.00p 488.00p 463.00p 488.00p 61955
01/02/2023 466.00p 489.00p 460.00p 460.00p 93454
31/01/2023 475.00p 481.00p 469.00p 469.00p 104083
30/01/2023 468.00p 486.00p 463.04p 479.00p 175361
27/01/2023 466.00p 482.00p 452.51p 482.00p 68546
26/01/2023 457.00p 470.00p 445.00p 470.00p 98180
25/01/2023 451.00p 458.00p 446.92p 458.00p 59715
24/01/2023 451.00p 451.00p 441.40p 449.00p 50928
23/01/2023 452.00p 452.00p 434.80p 441.00p 60089
20/01/2023 440.00p 448.00p 434.82p 448.00p 390341
19/01/2023 445.00p 450.77p 433.75p 447.00p 65498
18/01/2023 432.00p 446.00p 432.00p 446.00p 79481
17/01/2023 434.00p 439.00p 425.93p 439.00p 59646
16/01/2023 430.00p 434.00p 421.25p 428.00p 36200
13/01/2023 425.00p 433.10p 418.70p 429.00p 36998
12/01/2023 422.00p 435.00p 416.00p 423.00p 46613
11/01/2023 423.00p 435.07p 421.88p 422.00p 53196
10/01/2023 415.00p 423.00p 415.00p 415.00p 41015
09/01/2023 415.00p 425.01p 403.00p 415.00p 68330
06/01/2023 422.00p 424.51p 419.00p 422.00p 35388
05/01/2023 433.00p 446.00p 418.00p 420.00p 44537
04/01/2023 448.00p 454.00p 425.00p 428.00p 111035
03/01/2023 459.00p 459.00p 436.00p 449.00p 64593
30/12/2022 445.00p 454.00p 433.30p 452.00p 31282
29/12/2022 437.00p 449.00p 416.00p 449.00p 41824
28/12/2022 416.00p 435.00p 403.72p 435.00p 44908
23/12/2022 400.00p 411.00p 396.60p 411.00p 39247
22/12/2022 410.00p 417.00p 398.52p 411.00p 36319
21/12/2022 404.00p 418.00p 402.00p 413.00p 51886
20/12/2022 406.00p 414.00p 401.00p 405.00p 76253
19/12/2022 406.00p 418.00p 394.66p 410.00p 78642
16/12/2022 418.00p 431.00p 391.00p 403.00p 325458
15/12/2022 427.00p 438.00p 414.00p 414.00p 34940
14/12/2022 426.00p 436.00p 414.20p 415.00p 67043
13/12/2022 422.00p 434.30p 420.06p 425.00p 113071
12/12/2022 428.00p 436.00p 413.00p 418.00p 36319
09/12/2022 424.00p 437.00p 420.00p 424.00p 159920
08/12/2022 433.00p 438.00p 424.00p 425.00p 81754
07/12/2022 423.00p 436.00p 423.00p 431.00p 72944
06/12/2022 432.00p 438.00p 422.20p 424.00p 68427
05/12/2022 433.00p 435.83p 424.34p 433.00p 74892
02/12/2022 430.00p 435.00p 422.00p 422.00p 75792
01/12/2022 415.00p 431.00p 415.00p 431.00p 95771
30/11/2022 416.00p 417.00p 410.00p 412.00p 86088
29/11/2022 435.00p 435.00p 413.00p 413.00p 43333
28/11/2022 428.00p 442.00p 415.00p 422.00p 109531
25/11/2022 431.00p 440.00p 428.00p 431.00p 75706
24/11/2022 435.00p 441.00p 427.83p 431.00p 124706
23/11/2022 435.00p 440.00p 422.02p 429.00p 87729
22/11/2022 436.00p 441.00p 423.00p 424.00p 62564
21/11/2022 435.00p 439.00p 421.00p 428.00p 127365
18/11/2022 434.00p 440.00p 424.39p 428.00p 50084
17/11/2022 431.00p 440.00p 425.00p 435.00p 30598
16/11/2022 429.00p 440.00p 425.00p 435.00p 26929
15/11/2022 437.00p 440.00p 423.86p 430.00p 51169
14/11/2022 440.00p 447.00p 430.08p 434.00p 48316
11/11/2022 440.00p 462.00p 431.02p 442.00p 152820
10/11/2022 422.00p 444.00p 414.44p 444.00p 82907
09/11/2022 419.00p 422.00p 415.00p 415.00p 30891
08/11/2022 422.00p 424.22p 418.82p 420.00p 60055
07/11/2022 424.00p 427.65p 419.00p 419.00p 52700
04/11/2022 431.00p 431.87p 420.18p 423.00p 33777
03/11/2022 426.00p 432.00p 424.65p 431.00p 42822
02/11/2022 425.00p 437.00p 420.17p 432.00p 72005
01/11/2022 437.00p 437.00p 412.00p 430.00p 95629
31/10/2022 437.00p 437.00p 416.00p 416.00p 37123
28/10/2022 426.00p 436.51p 422.29p 423.00p 97628
27/10/2022 428.00p 438.00p 425.58p 430.00p 99737
26/10/2022 418.00p 432.00p 413.90p 432.00p 59067
25/10/2022 410.00p 426.00p 405.00p 426.00p 68603
24/10/2022 389.00p 410.69p 389.00p 405.00p 61888
21/10/2022 400.00p 407.66p 388.00p 401.00p 62143
20/10/2022 398.00p 408.00p 391.00p 408.00p 43753
19/10/2022 409.00p 415.50p 391.00p 395.00p 98166
18/10/2022 402.00p 412.00p 389.50p 412.00p 100398
17/10/2022 384.00p 399.00p 383.00p 399.00p 77357
14/10/2022 386.00p 397.00p 378.59p 381.00p 94753
13/10/2022 370.00p 386.00p 365.00p 372.00p 60615
12/10/2022 372.00p 377.00p 365.00p 368.00p 134391
11/10/2022 382.00p 388.00p 370.00p 371.00p 91034
10/10/2022 400.00p 418.00p 370.00p 374.00p 198513
07/10/2022 405.00p 418.00p 403.00p 403.00p 86316
06/10/2022 405.00p 420.00p 403.00p 408.00p 16739
05/10/2022 411.00p 415.00p 402.00p 412.00p 57906
04/10/2022 406.00p 420.00p 402.00p 420.00p 63117
03/10/2022 394.00p 408.21p 390.00p 399.00p 75768
30/09/2022 390.00p 410.00p 390.00p 410.00p 160142
29/09/2022 396.00p 402.00p 390.00p 391.00p 119096

*Close Price adjusted for both dividends and splits