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
28th Sep 2026 (Mon) 24.2944 24.2944 24.2944 24.2944 0
25th Sep 2026 (Fri) 29.89 29.89 29.89 29.89 0
24th Sep 2026 (Thu) 29.89 29.89 29.89 29.89 0
23rd Sep 2026 (Wed) 29.89 29.89 29.89 29.89 0
22nd Sep 2026 (Tue) 29.89 29.89 29.89 29.89 0
21st Sep 2026 (Mon) 29.89 29.89 29.89 29.89 0
18th Sep 2026 (Fri) 29.89 29.89 29.89 29.89 0
17th Sep 2026 (Thu) 29.89 29.89 29.89 29.89 0
16th Sep 2026 (Wed) 29.89 29.89 29.89 29.89 0
15th Sep 2026 (Tue) 29.89 29.89 29.89 29.89 0
14th Sep 2026 (Mon) 29.89 29.89 29.89 29.89 0
11th Sep 2026 (Fri) 29.89 29.89 29.89 29.89 0
10th Sep 2026 (Thu) 29.89 29.89 29.89 29.89 0
9th Sep 2026 (Wed) 29.89 29.89 29.89 29.89 0
8th Sep 2026 (Tue) 29.89 29.89 29.89 29.89 2
7th Sep 2026 (Mon) 30.59 30.59 30.59 30.59 0
4th Sep 2026 (Fri) 30.59 30.59 30.59 30.59 16
3rd Sep 2026 (Thu) 31.07 31.07 31.07 31.07 48
2nd Sep 2026 (Wed) 30.52 30.52 30.52 30.52 81
1st Sep 2026 (Tue) 29.10491 29.10491 29.10491 29.10491 126
31st Aug 2026 (Mon) 28.81 28.81 28.81 28.81 0
28th Aug 2026 (Fri) 28.81 28.81 28.81 28.81 0
27th Aug 2026 (Thu) 28.81 28.81 28.81 28.81 0
26th Aug 2026 (Wed) 28.81 28.81 28.81 28.81 0
25th Aug 2026 (Tue) 28.81 28.81 28.81 28.81 0
24th Aug 2026 (Mon) 28.81 28.81 28.81 28.81 5
21st Aug 2026 (Fri) 28.12 28.12 28.12 28.12 19
20th Aug 2026 (Thu) 27.44 27.44 27.44 27.44 100
19th Aug 2026 (Wed) 28.03893 28.03893 28.03893 28.03893 0
18th Aug 2026 (Tue) 28.03893 28.03893 28.03893 28.03893 0
17th Aug 2026 (Mon) 27.57 27.57 27.57 27.57 11
14th Aug 2026 (Fri) 28.74 28.74 28.74 28.74 0
13th Aug 2026 (Thu) 28.74 28.74 28.74 28.74 0
12th Aug 2026 (Wed) 28.74 28.74 28.74 28.74 0
11th Aug 2026 (Tue) 28.74 28.74 28.74 28.74 0
10th Aug 2026 (Mon) 28.74 28.74 28.74 28.74 0
7th Aug 2026 (Fri) 28.74 28.74 28.74 28.74 10
6th Aug 2026 (Thu) 26.98783 26.98783 26.98783 26.98783 0
5th Aug 2026 (Wed) 26.98783 26.98783 26.98783 26.98783 0
4th Aug 2026 (Tue) 26.98783 26.98783 26.98783 26.98783 0
3rd Aug 2026 (Mon) 26.98783 26.98783 26.98783 26.98783 0
31st Jul 2026 (Fri) 26.98783 26.98783 26.98783 26.98783 0
30th Jul 2026 (Thu) 26.98783 26.98783 26.98783 26.98783 0
29th Jul 2026 (Wed) 26.98783 26.98783 26.98783 26.98783 0
FTSE 100 Latest
Value10,684.88
Change0.00