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 Feb 2026 (Fri) 0.3005 0.3005 0.2855 0.299 0
5th Feb 2026 (Thu) 0.294 0.30 0.293 0.30 0
4th Feb 2026 (Wed) 0.2925 0.2925 0.2915 0.2915 0
3rd Feb 2026 (Tue) 0.2935 0.297 0.2925 0.2925 0
2nd Feb 2026 (Mon) 0.299 0.299 0.284 0.2915 0
30th Jan 2026 (Fri) 0.295 0.295 0.292 0.292 19,000
29th Jan 2026 (Thu) 0.2935 0.295 0.2935 0.295 0
28th Jan 2026 (Wed) 0.2995 0.30 0.294 0.294 2,000
27th Jan 2026 (Tue) 0.3045 0.3045 0.3015 0.3015 0
26th Jan 2026 (Mon) 0.3075 0.3075 0.304 0.304 0
23rd Jan 2026 (Fri) 0.307 0.307 0.305 0.305 0
22nd Jan 2026 (Thu) 0.3005 0.307 0.3005 0.307 0
21st Jan 2026 (Wed) 0.30 0.305 0.299 0.305 0
20th Jan 2026 (Tue) 0.3115 0.3115 0.2985 0.2985 1,894
19th Jan 2026 (Mon) 0.3115 0.3115 0.306 0.306 0
16th Jan 2026 (Fri) 0.3185 0.3185 0.3155 0.3155 0
15th Jan 2026 (Thu) 0.3155 0.317 0.3155 0.317 0
14th Jan 2026 (Wed) 0.316 0.319 0.313 0.313 0
13th Jan 2026 (Tue) 0.317 0.318 0.317 0.318 0
12th Jan 2026 (Mon) 0.316 0.3225 0.316 0.3215 0
9th Jan 2026 (Fri) 0.311 0.3175 0.3105 0.3175 20,000
8th Jan 2026 (Thu) 0.312 0.3125 0.312 0.3125 0
7th Jan 2026 (Wed) 0.3155 0.3155 0.3105 0.3105 0
6th Jan 2026 (Tue) 0.311 0.314 0.311 0.314 4,412
5th Jan 2026 (Mon) 0.314 0.315 0.314 0.315 0
2nd Jan 2026 (Fri) 0.3115 0.316 0.3115 0.316 0
1st Jan 2026 (Thu) 0.312 0.312 0.312 0.312 0
31st Dec 2025 (Wed) 0.312 0.312 0.312 0.312 0
30th Dec 2025 (Tue) 0.3135 0.3135 0.3135 0.3135 0
29th Dec 2025 (Mon) 0.309 0.309 0.294 0.3085 0
26th Dec 2025 (Fri) 0.307 0.307 0.307 0.307 0
25th Dec 2025 (Thu) 0.307 0.307 0.307 0.307 0
24th Dec 2025 (Wed) 0.307 0.307 0.307 0.307 0
23rd Dec 2025 (Tue) 0.307 0.308 0.307 0.308 16,000
22nd Dec 2025 (Mon) 0.308 0.3085 0.3015 0.3075 0
19th Dec 2025 (Fri) 0.306 0.308 0.306 0.308 0
18th Dec 2025 (Thu) 0.304 0.3045 0.289 0.3045 0
17th Dec 2025 (Wed) 0.3105 0.3105 0.2955 0.31 1,000
16th Dec 2025 (Tue) 0.312 0.312 0.311 0.311 0
15th Dec 2025 (Mon) 0.3095 0.3095 0.3095 0.3095 296
12th Dec 2025 (Fri) 0.3135 0.314 0.2985 0.308 0
11th Dec 2025 (Thu) 0.3105 0.3105 0.3085 0.3085 0
10th Dec 2025 (Wed) 0.316 0.316 0.3125 0.3125 0
9th Dec 2025 (Tue) 0.3145 0.3145 0.314 0.314 0
8th Dec 2025 (Mon) 0.314 0.317 0.314 0.317 0
FTSE 100 Latest
Value10,369.75
Change60.53