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!

Takkt Ord (0GC8) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.46 2.5625 2.40 2.5475 60
19th May 2026 (Tue) 2.5625 2.5675 2.43 2.445 60
18th May 2026 (Mon) 2.5725 2.5725 2.51 2.5375 14
15th May 2026 (Fri) 2.5325 2.67 2.46 2.5725 1,044
14th May 2026 (Thu) 2.645 2.655 2.475 2.475 10
13th May 2026 (Wed) 2.49 2.695 2.43 2.645 246
12th May 2026 (Tue) 2.5375 2.5625 2.475 2.5225 816
11th May 2026 (Mon) 2.5825 2.5925 2.52 2.5375 50
8th May 2026 (Fri) 2.605 2.635 2.54 2.5875 118
7th May 2026 (Thu) 2.625 2.7175 2.56 2.5925 66
6th May 2026 (Wed) 2.625 2.625 2.56 2.615 14
5th May 2026 (Tue) 2.7525 2.7675 2.615 2.615 22
4th May 2026 (Mon) 2.7775 2.7775 2.7775 2.7775 0
1st May 2026 (Fri) 2.7775 2.7775 2.7775 2.7775 0
30th Apr 2026 (Thu) 2.80 2.82 2.73 2.7775 21
29th Apr 2026 (Wed) 2.805 2.815 2.7225 2.7875 213
28th Apr 2026 (Tue) 2.81 2.815 2.7275 2.7325 0
27th Apr 2026 (Mon) 2.825 2.83 2.7375 2.7825 4
24th Apr 2026 (Fri) 2.7425 2.83 2.675 2.83 6
23rd Apr 2026 (Thu) 2.85 2.85 2.7425 2.7425 102
22nd Apr 2026 (Wed) 2.88 2.88 2.7775 2.81 13
21st Apr 2026 (Tue) 2.84 3.005 2.7875 2.88 8
20th Apr 2026 (Mon) 2.815 2.85 2.745 2.82 803
17th Apr 2026 (Fri) 2.7425 2.86 2.67 2.7825 71
16th Apr 2026 (Thu) 2.66 2.7025 2.595 2.665 4
15th Apr 2026 (Wed) 2.7625 2.7625 2.655 2.68 25
14th Apr 2026 (Tue) 2.5575 2.9775 2.495 2.665 2,502
13th Apr 2026 (Mon) 2.5675 2.61 2.5025 2.5825 3
10th Apr 2026 (Fri) 2.43 2.64 2.37 2.5775 119
9th Apr 2026 (Thu) 2.5525 2.645 2.3925 2.49 253
8th Apr 2026 (Wed) 2.5075 2.60 2.445 2.5175 55
7th Apr 2026 (Tue) 2.66 2.66 2.455 2.47 4
6th Apr 2026 (Mon) 2.68 2.68 2.68 2.68 0
3rd Apr 2026 (Fri) 2.68 2.68 2.68 2.68 0
2nd Apr 2026 (Thu) 2.5675 2.7325 2.5675 2.68 32,639
1st Apr 2026 (Wed) 2.5475 2.81 2.485 2.5875 28
31st Mar 2026 (Tue) 2.47 2.49 2.3675 2.435 65
30th Mar 2026 (Mon) 2.49 2.495 2.43 2.435 190
27th Mar 2026 (Fri) 2.5425 2.5625 2.445 2.5125 27
26th Mar 2026 (Thu) 2.5475 2.5725 2.3775 2.5525 16
25th Mar 2026 (Wed) 2.455 2.5025 2.395 2.485 209
24th Mar 2026 (Tue) 2.49 2.5075 2.3875 2.3875 40
23rd Mar 2026 (Mon) 2.3225 2.5225 2.265 2.475 45
FTSE 100 Latest
Value10,443.47
Change11.13