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!

Geox Ord (0KHH) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Jun 2025 (Fri) 0.3135 0.3195 0.2985 0.316 0
5th Jun 2025 (Thu) 0.3235 0.326 0.313 0.313 16,172
4th Jun 2025 (Wed) 0.3245 0.3245 0.319 0.319 0
3rd Jun 2025 (Tue) 0.329 0.329 0.314 0.3225 0
2nd Jun 2025 (Mon) 0.3295 0.3295 0.329 0.329 0
30th May 2025 (Fri) 0.3345 0.3445 0.331 0.338 0
29th May 2025 (Thu) 0.3265 0.332 0.3245 0.332 0
28th May 2025 (Wed) 0.331 0.331 0.3175 0.3295 0
27th May 2025 (Tue) 0.349 0.349 0.33 0.33 0
26th May 2025 (Mon) 0.382 0.382 0.382 0.382 0
23rd May 2025 (Fri) 0.3635 0.3845 0.3485 0.3625 5,973
22nd May 2025 (Thu) 0.3745 0.3745 0.352 0.3655 0
21st May 2025 (Wed) 0.374 0.376 0.374 0.376 0
20th May 2025 (Tue) 0.3755 0.3755 0.3755 0.3755 0
19th May 2025 (Mon) 0.379 0.379 0.3715 0.3785 13,445
16th May 2025 (Fri) 0.3855 0.3855 0.384 0.384 2,913
15th May 2025 (Thu) 0.393 0.393 0.378 0.387 0
14th May 2025 (Wed) 0.40 0.404 0.3965 0.3965 0
13th May 2025 (Tue) 0.387 0.403 0.372 0.403 0
12th May 2025 (Mon) 0.384 0.389 0.384 0.389 0
9th May 2025 (Fri) 0.381 0.382 0.381 0.382 0
8th May 2025 (Thu) 0.3795 0.386 0.378 0.378 0
7th May 2025 (Wed) 0.3825 0.3825 0.3675 0.38 0
6th May 2025 (Tue) 0.3875 0.3875 0.3725 0.3795 0
5th May 2025 (Mon) 0.36 0.36 0.36 0.36 0
2nd May 2025 (Fri) 0.3635 0.377 0.3485 0.377 0
1st May 2025 (Thu) 0.3665 0.3665 0.3665 0.3675 0
30th Apr 2025 (Wed) 0.367 0.3675 0.367 0.3675 0
29th Apr 2025 (Tue) 0.375 0.375 0.365 0.365 0
28th Apr 2025 (Mon) 0.37 0.387 0.3645 0.3785 0
25th Apr 2025 (Fri) 0.3615 0.372 0.3615 0.372 0
24th Apr 2025 (Thu) 0.3665 0.3665 0.359 0.359 172
23rd Apr 2025 (Wed) 0.3545 0.3705 0.3395 0.3705 0
22nd Apr 2025 (Tue) 0.346 0.3515 0.3255 0.3515 0
21st Apr 2025 (Mon) 0.342 0.342 0.342 0.342 0
18th Apr 2025 (Fri) 0.342 0.342 0.342 0.342 0
17th Apr 2025 (Thu) 0.3455 0.3455 0.342 0.342 0
16th Apr 2025 (Wed) 0.35 0.35 0.335 0.341 0
15th Apr 2025 (Tue) 0.3455 0.3455 0.3305 0.3445 0
14th Apr 2025 (Mon) 0.3365 0.347 0.3365 0.347 0
11th Apr 2025 (Fri) 0.334 0.3395 0.3335 0.3395 0
10th Apr 2025 (Thu) 0.3535 0.354 0.341 0.341 0
9th Apr 2025 (Wed) 0.345 0.345 0.3335 0.3335 0
8th Apr 2025 (Tue) 0.3575 0.358 0.352 0.352 0
7th Apr 2025 (Mon) 0.3505 0.3645 0.3455 0.351 0
FTSE 100 Latest
Value8,837.91
Change26.87