Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gen Digital Ord (0AD5) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Jun 2025 (Wed) 28.18591 28.18591 28.18591 28.18591 0
3rd Jun 2025 (Tue) 28.18591 28.18591 28.18591 28.18591 0
2nd Jun 2025 (Mon) 28.18591 28.18591 28.18591 28.18591 0
30th May 2025 (Fri) 27.76428 27.76428 27.76428 27.76428 0
29th May 2025 (Thu) 27.76428 27.76428 27.76428 27.76428 1
28th May 2025 (Wed) 28.36526 28.36526 28.36526 28.36526 0
27th May 2025 (Tue) 28.36526 28.36526 28.36526 28.36526 124
26th May 2025 (Mon) 28.86456 28.86456 28.86456 28.86456 0
23rd May 2025 (Fri) 28.86456 28.86456 28.86456 28.86456 0
22nd May 2025 (Thu) 27.93207 27.93207 27.93207 27.93207 0
21st May 2025 (Wed) 28.06021 28.06021 28.06021 28.06021 300
20th May 2025 (Tue) 28.39708 28.39708 28.39708 28.39708 0
19th May 2025 (Mon) 28.39708 28.39708 28.39708 28.39708 115
16th May 2025 (Fri) 28.57039 28.57039 28.57039 28.57039 0
15th May 2025 (Thu) 29.35294 29.35294 29.35294 29.35294 0
14th May 2025 (Wed) 29.35294 29.35294 29.35294 29.35294 0
13th May 2025 (Tue) 29.06327 29.06327 29.06327 29.06327 18
12th May 2025 (Mon) 27.43423 27.43423 27.43423 27.43423 0
9th May 2025 (Fri) 26.71143 26.71143 26.71143 26.71143 0
8th May 2025 (Thu) 26.71143 26.71143 26.71143 26.71143 0
7th May 2025 (Wed) 27.90194 27.90194 27.90194 27.90194 25
6th May 2025 (Tue) 25.7125 25.7125 25.7125 25.7125 15
5th May 2025 (Mon) 26.01597 26.01597 26.01597 26.01597 0
2nd May 2025 (Fri) 26.01597 26.01597 26.01597 26.01597 0
1st May 2025 (Thu) 26.01597 26.01597 26.01597 26.01597 6
30th Apr 2025 (Wed) 25.79225 25.79225 25.79225 25.79225 0
29th Apr 2025 (Tue) 25.56352 25.56352 25.56352 25.56352 25
28th Apr 2025 (Mon) 25.58786 25.58786 25.58786 25.58786 0
25th Apr 2025 (Fri) 25.42108 25.42108 25.42108 25.42108 0
24th Apr 2025 (Thu) 24.99832 24.99832 24.99832 24.99832 0
23rd Apr 2025 (Wed) 24.66 24.66 24.66 24.66 261
22nd Apr 2025 (Tue) 23.79441 23.79441 23.79441 23.79441 61
21st Apr 2025 (Mon) 25.86845 25.86845 25.86845 25.86845 0
18th Apr 2025 (Fri) 25.86845 25.86845 25.86845 25.86845 0
17th Apr 2025 (Thu) 25.86845 25.86845 25.86845 25.86845 0
16th Apr 2025 (Wed) 24.7951 24.7951 24.7951 24.7951 0
15th Apr 2025 (Tue) 24.7951 24.7951 24.7951 24.7951 8
14th Apr 2025 (Mon) 24.02001 24.02001 24.02001 24.02001 0
11th Apr 2025 (Fri) 24.02001 24.02001 24.02001 24.02001 439
10th Apr 2025 (Thu) 24.30259 24.30259 24.30259 24.30259 10
9th Apr 2025 (Wed) 23.2284 23.2284 23.2284 23.2284 626
8th Apr 2025 (Tue) 24.66797 24.66797 24.66797 24.66797 3
7th Apr 2025 (Mon) 24.1433 24.1433 24.1433 24.1433 271
FTSE 100 Latest
Value8,801.29
Change14.27