Close
Company Search
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
20th May 2026 (Wed) 24.14 24.14 24.14 24.14 0
19th May 2026 (Tue) 24.14 24.14 24.14 24.14 0
18th May 2026 (Mon) 23.13 23.13 23.13 23.13 0
15th May 2026 (Fri) 23.13 23.13 23.13 23.13 9
14th May 2026 (Thu) 23.45 23.45 23.45 23.45 5
13th May 2026 (Wed) 22.47 22.47 22.47 22.47 0
12th May 2026 (Tue) 22.47 22.47 22.47 22.47 7
11th May 2026 (Mon) 20.03 20.03 20.03 20.03 0
8th May 2026 (Fri) 20.03 20.03 20.03 20.03 0
7th May 2026 (Thu) 20.03 20.03 20.03 20.03 181
6th May 2026 (Wed) 18.48092 18.48092 18.48092 18.48092 0
5th May 2026 (Tue) 18.48092 18.48092 18.48092 18.48092 0
4th May 2026 (Mon) 18.48092 18.48092 18.48092 18.48092 0
1st May 2026 (Fri) 18.48092 18.48092 18.48092 18.48092 0
30th Apr 2026 (Thu) 18.48092 18.48092 18.48092 18.48092 0
29th Apr 2026 (Wed) 18.48092 18.48092 18.48092 18.48092 0
28th Apr 2026 (Tue) 18.48092 18.48092 18.48092 18.48092 0
27th Apr 2026 (Mon) 18.48092 18.48092 18.48092 18.48092 236
24th Apr 2026 (Fri) 20.14 20.14 20.14 20.14 0
23rd Apr 2026 (Thu) 20.14 20.14 20.14 20.14 0
22nd Apr 2026 (Wed) 20.14 20.14 20.14 20.14 33
21st Apr 2026 (Tue) 20.13 20.13 20.13 20.13 0
20th Apr 2026 (Mon) 20.13 20.13 20.13 20.13 0
17th Apr 2026 (Fri) 20.13 20.13 20.13 20.13 6
16th Apr 2026 (Thu) 19.71 19.71 19.71 19.71 0
15th Apr 2026 (Wed) 19.71 19.71 19.71 19.71 0
14th Apr 2026 (Tue) 19.71 19.71 19.71 19.71 0
13th Apr 2026 (Mon) 19.71 19.71 19.71 19.71 0
10th Apr 2026 (Fri) 19.71 19.71 19.71 19.71 0
9th Apr 2026 (Thu) 19.71 19.71 19.71 19.71 0
8th Apr 2026 (Wed) 19.71 19.71 19.71 19.71 142
7th Apr 2026 (Tue) 18.87 18.87 18.87 18.87 0
6th Apr 2026 (Mon) 18.58 18.58 18.58 18.58 0
3rd Apr 2026 (Fri) 18.58 18.58 18.58 18.58 0
2nd Apr 2026 (Thu) 18.58 18.58 18.58 18.58 0
1st Apr 2026 (Wed) 18.58 18.58 18.58 18.58 0
31st Mar 2026 (Tue) 18.58 18.58 18.58 18.58 0
30th Mar 2026 (Mon) 18.58 18.58 18.58 18.58 13
27th Mar 2026 (Fri) 20.34 20.34 20.34 20.34 0
26th Mar 2026 (Thu) 20.34 20.34 20.34 20.34 0
25th Mar 2026 (Wed) 20.34 20.34 20.34 20.34 0
24th Mar 2026 (Tue) 20.34 20.34 20.34 20.34 43
23rd Mar 2026 (Mon) 21.47 21.47 21.47 21.47 348
FTSE 100 Latest
Value10,443.47
Change11.13