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!

Gladstone Inves (0IVR) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Apr 2025 (Tue) 13.60914 13.60914 13.60914 13.60914 2,797
7th Apr 2025 (Mon) 13.60914 13.60914 13.60914 13.60914 4,279
4th Apr 2025 (Fri) 13.60914 13.60914 13.60914 13.60914 2,235
3rd Apr 2025 (Thu) 13.60914 13.60914 13.60914 13.60914 493
2nd Apr 2025 (Wed) 13.60914 13.60914 13.60914 13.60914 659
1st Apr 2025 (Tue) 13.60914 13.60914 13.60914 13.60914 614
31st Mar 2025 (Mon) 13.60914 13.60914 13.60914 13.60914 329
28th Mar 2025 (Fri) 13.60914 13.60914 13.60914 13.60914 694
27th Mar 2025 (Thu) 13.60914 13.60914 13.60914 13.60914 567
26th Mar 2025 (Wed) 13.60914 13.60914 13.60914 13.60914 366
25th Mar 2025 (Tue) 13.60914 13.60914 13.60914 13.60914 195
24th Mar 2025 (Mon) 13.60914 13.60914 13.60914 13.60914 854
21st Mar 2025 (Fri) 13.60914 13.60914 13.60914 13.60914 803
20th Mar 2025 (Thu) 13.60914 13.60914 13.60914 13.60914 1
19th Mar 2025 (Wed) 13.60914 13.60914 13.60914 13.60914 226
18th Mar 2025 (Tue) 13.60914 13.60914 13.60914 13.60914 4,485
17th Mar 2025 (Mon) 13.60914 13.60914 13.60914 13.60914 692
14th Mar 2025 (Fri) 13.60914 13.60914 13.60914 13.60914 284
13th Mar 2025 (Thu) 13.60914 13.60914 13.60914 13.60914 813
12th Mar 2025 (Wed) 13.60914 13.60914 13.60914 13.60914 883
11th Mar 2025 (Tue) 13.60914 13.60914 13.60914 13.60914 4,644
10th Mar 2025 (Mon) 13.60914 13.60914 13.60914 13.60914 1,559
7th Mar 2025 (Fri) 13.60914 13.60914 13.60914 13.60914 645
6th Mar 2025 (Thu) 13.60914 13.60914 13.60914 13.60914 1,396
5th Mar 2025 (Wed) 13.60914 13.60914 13.60914 13.60914 2,380
4th Mar 2025 (Tue) 13.60914 13.60914 13.60914 13.60914 106
3rd Mar 2025 (Mon) 13.60914 13.60914 13.60914 13.60914 945
28th Feb 2025 (Fri) 13.60914 13.60914 13.60914 13.60914 500
27th Feb 2025 (Thu) 13.60914 13.60914 13.60914 13.60914 263
26th Feb 2025 (Wed) 13.60914 13.60914 13.60914 13.60914 558
25th Feb 2025 (Tue) 13.60914 13.60914 13.60914 13.60914 1,734
24th Feb 2025 (Mon) 13.60914 13.60914 13.60914 13.60914 2,025
21st Feb 2025 (Fri) 13.60914 13.60914 13.60914 13.60914 94
20th Feb 2025 (Thu) 13.60914 13.60914 13.60914 13.60914 2,835
19th Feb 2025 (Wed) 13.60914 13.60914 13.60914 13.60914 489
18th Feb 2025 (Tue) 13.60914 13.60914 13.60914 13.60914 835
17th Feb 2025 (Mon) 13.60914 13.60914 13.60914 13.60914 0
14th Feb 2025 (Fri) 13.60914 13.60914 13.60914 13.60914 1,580
13th Feb 2025 (Thu) 13.60914 13.60914 13.60914 13.60914 5,477
12th Feb 2025 (Wed) 13.60914 13.60914 13.60914 13.60914 1,035
11th Feb 2025 (Tue) 13.60914 13.60914 13.60914 13.60914 117
10th Feb 2025 (Mon) 13.60914 13.60914 13.60914 13.60914 842
FTSE 100 Latest
Value7,698.08
Change-212.45