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
10th Jul 2025 (Thu) 14.29348 14.29348 14.29348 14.29348 1,881
9th Jul 2025 (Wed) 14.29348 14.29348 14.29348 14.29348 1,191
8th Jul 2025 (Tue) 14.29348 14.29348 14.29348 14.29348 2,872
7th Jul 2025 (Mon) 14.29348 14.29348 14.29348 14.29348 2,498
4th Jul 2025 (Fri) 14.29348 14.29348 14.29348 14.29348 0
3rd Jul 2025 (Thu) 14.29348 14.29348 14.29348 14.29348 1,288
2nd Jul 2025 (Wed) 14.29348 14.29348 14.29348 14.29348 777
1st Jul 2025 (Tue) 14.29348 14.29348 14.29348 14.29348 287
30th Jun 2025 (Mon) 13.60914 13.60914 13.60914 13.60914 2,710
27th Jun 2025 (Fri) 13.60914 13.60914 13.60914 13.60914 1,722
26th Jun 2025 (Thu) 13.60914 13.60914 13.60914 13.60914 134
25th Jun 2025 (Wed) 13.60914 13.60914 13.60914 13.60914 2,046
24th Jun 2025 (Tue) 13.60914 13.60914 13.60914 13.60914 1,020
23rd Jun 2025 (Mon) 13.60914 13.60914 13.60914 13.60914 4,020
20th Jun 2025 (Fri) 13.60914 13.60914 13.60914 13.60914 3,602
19th Jun 2025 (Thu) 13.60914 13.60914 13.60914 13.60914 0
18th Jun 2025 (Wed) 13.60914 13.60914 13.60914 13.60914 2,367
17th Jun 2025 (Tue) 13.60914 13.60914 13.60914 13.60914 775
16th Jun 2025 (Mon) 13.60914 13.60914 13.60914 13.60914 828
13th Jun 2025 (Fri) 13.60914 13.60914 13.60914 13.60914 1,132
12th Jun 2025 (Thu) 13.60914 13.60914 13.60914 13.60914 111
11th Jun 2025 (Wed) 13.60914 13.60914 13.60914 13.60914 4,107
10th Jun 2025 (Tue) 13.60914 13.60914 13.60914 13.60914 781
9th Jun 2025 (Mon) 13.60914 13.60914 13.60914 13.60914 1,844
6th Jun 2025 (Fri) 13.60914 13.60914 13.60914 13.60914 3,250
5th Jun 2025 (Thu) 13.60914 13.60914 13.60914 13.60914 3,885
4th Jun 2025 (Wed) 13.60914 13.60914 13.60914 13.60914 4,058
3rd Jun 2025 (Tue) 13.60914 13.60914 13.60914 13.60914 5,563
2nd Jun 2025 (Mon) 13.60914 13.60914 13.60914 13.60914 1,732
30th May 2025 (Fri) 13.60914 13.60914 13.60914 13.60914 1,438
29th May 2025 (Thu) 13.60914 13.60914 13.60914 13.60914 1,937
28th May 2025 (Wed) 13.60914 13.60914 13.60914 13.60914 696
27th May 2025 (Tue) 13.60914 13.60914 13.60914 13.60914 3,127
26th May 2025 (Mon) 13.60914 13.60914 13.60914 13.60914 0
23rd May 2025 (Fri) 13.60914 13.60914 13.60914 13.60914 2,079
22nd May 2025 (Thu) 13.60914 13.60914 13.60914 13.60914 6,247
21st May 2025 (Wed) 13.60914 13.60914 13.60914 13.60914 4,060
20th May 2025 (Tue) 13.60914 13.60914 13.60914 13.60914 2,559
19th May 2025 (Mon) 13.60914 13.60914 13.60914 13.60914 2,054
16th May 2025 (Fri) 13.60914 13.60914 13.60914 13.60914 1,961
15th May 2025 (Thu) 13.60914 13.60914 13.60914 13.60914 1,751
14th May 2025 (Wed) 13.60914 13.60914 13.60914 13.60914 776
13th May 2025 (Tue) 13.60914 13.60914 13.60914 13.60914 24
12th May 2025 (Mon) 13.60914 13.60914 13.60914 13.60914 3,364
FTSE 100 Latest
Value8,941.12
Change-34.54