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!

Gestamp Automoc (0ROM) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Jul 2025 (Mon) 3.13 3.142 3.13 3.142 14,313
18th Jul 2025 (Fri) 3.156 3.156 3.15 3.153 638
17th Jul 2025 (Thu) 3.112 3.149 3.112 3.149 7,091
16th Jul 2025 (Wed) 3.151 3.175 3.143 3.143 516
15th Jul 2025 (Tue) 3.142 3.214 3.142 3.176 134
14th Jul 2025 (Mon) 3.12 3.18 3.12 3.145 221
11th Jul 2025 (Fri) 3.198 3.198 3.192 3.193 50
10th Jul 2025 (Thu) 3.20 3.20 3.157 3.192 2,896
9th Jul 2025 (Wed) 3.172 3.193 3.152 3.193 965
8th Jul 2025 (Tue) 3.04 3.176 3.04 3.176 19,163
7th Jul 2025 (Mon) 3.038 3.07 3.028 3.039 491
4th Jul 2025 (Fri) 3.044 3.068 3.044 3.062 77
3rd Jul 2025 (Thu) 3.07 3.106 3.07 3.072 254
2nd Jul 2025 (Wed) 2.97 3.072 2.97 3.036 1,118
1st Jul 2025 (Tue) 2.98 2.98 2.909 2.939 233
30th Jun 2025 (Mon) 3.02 3.02 2.928 2.928 964
27th Jun 2025 (Fri) 3.01 3.045 3.01 3.045 495
26th Jun 2025 (Thu) 2.988 3.012 2.96 2.979 607
25th Jun 2025 (Wed) 2.994 2.994 2.964 2.964 692
24th Jun 2025 (Tue) 2.984 3.012 2.968 2.968 175
23rd Jun 2025 (Mon) 2.98 2.995 2.96 2.96 257
20th Jun 2025 (Fri) 2.998 3.035 2.998 3.003 5,478
19th Jun 2025 (Thu) 3.00 3.00 2.998 2.998 3,011
18th Jun 2025 (Wed) 3.046 3.046 3.026 3.026 596
17th Jun 2025 (Tue) 3.082 3.083 3.037 3.037 35
16th Jun 2025 (Mon) 3.082 3.115 3.082 3.111 2,121
13th Jun 2025 (Fri) 3.14 3.175 3.097 3.097 19,235
12th Jun 2025 (Thu) 3.24 3.24 3.188 3.222 867
11th Jun 2025 (Wed) 3.20 3.273 3.20 3.237 30,801
10th Jun 2025 (Tue) 3.14 3.183 3.116 3.183 20,595
9th Jun 2025 (Mon) 3.14 3.14 3.089 3.092 462
6th Jun 2025 (Fri) 3.03 3.115 3.014 3.079 4,920
5th Jun 2025 (Thu) 3.051 3.073 3.026 3.038 1,529
4th Jun 2025 (Wed) 2.951 2.986 2.931 2.986 6,425
3rd Jun 2025 (Tue) 2.92 2.92 2.863 2.892 221
2nd Jun 2025 (Mon) 2.928 2.928 2.859 2.889 490
30th May 2025 (Fri) 2.92 2.934 2.89 2.934 10,042
29th May 2025 (Thu) 2.88 2.948 2.88 2.919 6,227
28th May 2025 (Wed) 2.851 2.859 2.834 2.859 41
27th May 2025 (Tue) 2.78 2.82 2.78 2.82 81
26th May 2025 (Mon) 2.83 2.83 2.83 2.83 1,020
23rd May 2025 (Fri) 2.786 2.851 2.756 2.756 290
22nd May 2025 (Thu) 2.86 2.879 2.848 2.848 1,637
FTSE 100 Latest
Value9,023.81
Change10.82