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
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
9th May 2025 (Fri) 13.60914 13.60914 13.60914 13.60914 2,838
8th May 2025 (Thu) 13.60914 13.60914 13.60914 13.60914 355
7th May 2025 (Wed) 13.60914 13.60914 13.60914 13.60914 895
6th May 2025 (Tue) 13.60914 13.60914 13.60914 13.60914 1,445
5th May 2025 (Mon) 13.60914 13.60914 13.60914 13.60914 1,186
2nd May 2025 (Fri) 13.60914 13.60914 13.60914 13.60914 800
1st May 2025 (Thu) 13.60914 13.60914 13.60914 13.60914 1,252
30th Apr 2025 (Wed) 13.60914 13.60914 13.60914 13.60914 939
29th Apr 2025 (Tue) 13.60914 13.60914 13.60914 13.60914 1,484
28th Apr 2025 (Mon) 13.60914 13.60914 13.60914 13.60914 266
25th Apr 2025 (Fri) 13.60914 13.60914 13.60914 13.60914 398
24th Apr 2025 (Thu) 13.60914 13.60914 13.60914 13.60914 1,088
23rd Apr 2025 (Wed) 13.60914 13.60914 13.60914 13.60914 598
22nd Apr 2025 (Tue) 13.60914 13.60914 13.60914 13.60914 991
21st Apr 2025 (Mon) 13.60914 13.60914 13.60914 13.60914 0
18th Apr 2025 (Fri) 13.60914 13.60914 13.60914 13.60914 0
17th Apr 2025 (Thu) 13.60914 13.60914 13.60914 13.60914 1,795
16th Apr 2025 (Wed) 13.60914 13.60914 13.60914 13.60914 578
15th Apr 2025 (Tue) 13.60914 13.60914 13.60914 13.60914 121
14th Apr 2025 (Mon) 13.60914 13.60914 13.60914 13.60914 678
11th Apr 2025 (Fri) 13.60914 13.60914 13.60914 13.60914 1,313
10th Apr 2025 (Thu) 13.60914 13.60914 13.60914 13.60914 750
9th Apr 2025 (Wed) 13.60914 13.60914 13.60914 13.60914 4,051
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
FTSE 100 Latest
Value8,837.91
Change26.87