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
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
4th Apr 2025 (Fri) 0.389 0.389 0.3585 0.3595 0
3rd Apr 2025 (Thu) 0.3925 0.3925 0.3905 0.3905 0
2nd Apr 2025 (Wed) 0.4045 0.4045 0.3975 0.3975 0
1st Apr 2025 (Tue) 0.3945 0.4065 0.3945 0.4065 0
31st Mar 2025 (Mon) 0.401 0.402 0.3945 0.402 0
28th Mar 2025 (Fri) 0.4025 0.4025 0.398 0.398 0
27th Mar 2025 (Thu) 0.3945 0.399 0.3795 0.399 68,916
26th Mar 2025 (Wed) 0.394 0.3955 0.387 0.3955 151,467
25th Mar 2025 (Tue) 0.383 0.3865 0.383 0.3865 0
24th Mar 2025 (Mon) 0.381 0.3845 0.381 0.3845 0
21st Mar 2025 (Fri) 0.3875 0.3875 0.385 0.385 0
20th Mar 2025 (Thu) 0.386 0.388 0.381 0.3875 0
19th Mar 2025 (Wed) 0.3845 0.3875 0.3845 0.3875 0
18th Mar 2025 (Tue) 0.3925 0.3955 0.388 0.388 0
17th Mar 2025 (Mon) 0.3925 0.3955 0.3885 0.3955 0
14th Mar 2025 (Fri) 0.3855 0.3935 0.3855 0.3935 0
13th Mar 2025 (Thu) 0.394 0.394 0.379 0.3845 0
12th Mar 2025 (Wed) 0.395 0.3975 0.392 0.392 0
11th Mar 2025 (Tue) 0.4065 0.4065 0.3955 0.3955 0
10th Mar 2025 (Mon) 0.4125 0.413 0.405 0.405 0
7th Mar 2025 (Fri) 0.409 0.409 0.394 0.4025 0
6th Mar 2025 (Thu) 0.4165 0.4165 0.407 0.407 0
5th Mar 2025 (Wed) 0.42 0.42 0.4135 0.4135 0
4th Mar 2025 (Tue) 0.42 0.42 0.415 0.415 0
3rd Mar 2025 (Mon) 0.421 0.4235 0.4155 0.423 0
28th Feb 2025 (Fri) 0.421 0.421 0.4205 0.4205 6,751
27th Feb 2025 (Thu) 0.4235 0.4235 0.42 0.42 0
26th Feb 2025 (Wed) 0.429 0.429 0.4255 0.4255 0
25th Feb 2025 (Tue) 0.4385 0.4385 0.426 0.426 0
24th Feb 2025 (Mon) 0.429 0.4335 0.4255 0.4335 0
21st Feb 2025 (Fri) 0.4335 0.4335 0.429 0.429 0
20th Feb 2025 (Thu) 0.426 0.426 0.411 0.426 0
19th Feb 2025 (Wed) 0.426 0.4305 0.426 0.4305 0
18th Feb 2025 (Tue) 0.426 0.4265 0.426 0.4265 0
17th Feb 2025 (Mon) 0.4345 0.4345 0.432 0.432 215
14th Feb 2025 (Fri) 0.441 0.441 0.4345 0.4345 0
13th Feb 2025 (Thu) 0.426 0.4305 0.426 0.4305 4,246
12th Feb 2025 (Wed) 0.435 0.435 0.427 0.4275 14,408
FTSE 100 Latest
Value7,964.18
Change50.93