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!

Gimv Ord (0EKR) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 37.775 37.775 37.675 37.675 0
13th Mar 2025 (Thu) 37.925 37.925 37.675 37.675 851
12th Mar 2025 (Wed) 37.025 37.825 37.025 37.825 0
11th Mar 2025 (Tue) 37.025 37.025 36.80 36.80 110
10th Mar 2025 (Mon) 37.275 37.375 36.85 36.85 245
7th Mar 2025 (Fri) 36.85 37.125 36.85 37.125 0
6th Mar 2025 (Thu) 36.50 36.55 36.50 36.50 47
5th Mar 2025 (Wed) 37.475 37.475 36.25 36.25 104
4th Mar 2025 (Tue) 37.475 37.575 37.475 37.575 221
3rd Mar 2025 (Mon) 37.475 37.625 37.475 37.625 66
28th Feb 2025 (Fri) 37.025 37.125 37.025 37.075 0
27th Feb 2025 (Thu) 37.575 37.575 37.325 37.325 53
26th Feb 2025 (Wed) 37.825 37.825 37.675 37.775 5
25th Feb 2025 (Tue) 37.925 37.925 37.675 37.775 0
24th Feb 2025 (Mon) 37.025 37.475 37.025 37.475 185
21st Feb 2025 (Fri) 36.80 36.85 36.80 36.85 4
20th Feb 2025 (Thu) 36.75 36.75 36.70 36.75 327
19th Feb 2025 (Wed) 37.175 37.525 36.85 36.85 850
18th Feb 2025 (Tue) 37.375 37.375 37.025 37.025 64
17th Feb 2025 (Mon) 37.475 37.475 37.325 37.325 46
14th Feb 2025 (Fri) 37.425 37.425 37.175 37.425 31
13th Feb 2025 (Thu) 37.025 37.175 37.025 37.125 376
12th Feb 2025 (Wed) 36.35 36.80 36.25 36.80 254
11th Feb 2025 (Tue) 36.45 36.45 36.05 36.05 169
10th Feb 2025 (Mon) 36.05 36.35 36.05 36.35 1,078
7th Feb 2025 (Fri) 37.475 37.475 36.25 36.25 2,214
6th Feb 2025 (Thu) 36.50 37.025 36.40 36.50 169
5th Feb 2025 (Wed) 36.35 36.40 36.35 36.35 416
4th Feb 2025 (Tue) 36.80 36.80 36.60 36.60 389
3rd Feb 2025 (Mon) 37.775 38.00 37.125 37.125 205
31st Jan 2025 (Fri) 38.50 38.50 38.35 38.50 765
30th Jan 2025 (Thu) 37.775 38.15 37.625 38.15 1,161
29th Jan 2025 (Wed) 37.075 37.425 36.95 37.425 1,516
28th Jan 2025 (Tue) 36.95 36.95 36.70 36.70 1,252
27th Jan 2025 (Mon) 36.70 36.75 36.70 36.70 3,559
24th Jan 2025 (Fri) 37.075 37.325 36.80 36.80 1,804
23rd Jan 2025 (Thu) 40.05 40.05 37.275 37.275 1,659
22nd Jan 2025 (Wed) 40.00 40.85 39.825 40.85 2,700
21st Jan 2025 (Tue) 39.275 39.425 39.275 39.425 864
20th Jan 2025 (Mon) 39.475 39.475 39.325 39.325 38
17th Jan 2025 (Fri) 38.90 39.075 38.90 39.075 916
16th Jan 2025 (Thu) 38.90 39.025 38.85 38.85 2,091
15th Jan 2025 (Wed) 39.275 39.575 39.025 39.025 1,064
14th Jan 2025 (Tue) 40.00 40.00 39.275 39.275 212
FTSE 100 Latest
Value8,601.85
Change59.29