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
26th Jun 2025 (Thu) 29.3275 29.3275 29.3275 29.3275 0
25th Jun 2025 (Wed) 29.3275 29.3275 29.3275 29.3275 0
24th Jun 2025 (Tue) 29.23125 29.23125 29.23125 29.23125 0
23rd Jun 2025 (Mon) 28.91112 28.91112 28.91112 28.91112 14
20th Jun 2025 (Fri) 29.1863 29.1863 29.1863 29.1863 0
19th Jun 2025 (Thu) 29.1863 29.1863 29.1863 29.1863 0
18th Jun 2025 (Wed) 29.1863 29.1863 29.1863 29.1863 0
17th Jun 2025 (Tue) 29.1863 29.1863 29.1863 29.1863 0
16th Jun 2025 (Mon) 29.1863 29.1863 29.1863 29.1863 0
13th Jun 2025 (Fri) 30.02181 30.02181 30.02181 30.02181 14
12th Jun 2025 (Thu) 29.85752 29.85752 29.85752 29.85752 13
11th Jun 2025 (Wed) 29.48573 29.48573 29.48573 29.48573 4
10th Jun 2025 (Tue) 29.25107 29.25107 29.25107 29.25107 96
9th Jun 2025 (Mon) 29.4063 29.4063 29.4063 29.4063 24
6th Jun 2025 (Fri) 29.2692 29.2692 29.2692 29.2692 59
5th Jun 2025 (Thu) 29.10339 29.10339 29.10339 29.10339 16
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
FTSE 100 Latest
Value8,778.53
Change42.93