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!

Ivz Gbl Hy Esgg (GBHG) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 569.50 569.50 569.50 569.50 10,422
13th Mar 2025 (Thu) 571.60 571.60 567.70 569.50 42,301
12th Mar 2025 (Wed) 581.50 581.50 578.30 579.70 34,720
11th Mar 2025 (Tue) 582.40 582.40 582.40 580.15 45,166
10th Mar 2025 (Mon) 582.00 582.00 582.00 581.15 56,830
7th Mar 2025 (Fri) 582.50 583.20 577.40 581.75 32,492
6th Mar 2025 (Thu) 581.00 583.10 581.00 581.75 54,091
5th Mar 2025 (Wed) 581.80 581.80 581.60 582.75 34,749
4th Mar 2025 (Tue) 583.60 583.60 581.20 582.20 20,974
3rd Mar 2025 (Mon) 583.40 583.40 583.40 584.25 20,851
28th Feb 2025 (Fri) 585.10 585.10 585.10 584.45 21,090
27th Feb 2025 (Thu) 585.00 585.00 585.00 584.35 26,824
26th Feb 2025 (Wed) 585.20 585.20 585.20 584.85 22,152
25th Feb 2025 (Tue) 584.00 584.00 584.00 583.40 16,055
24th Feb 2025 (Mon) 583.60 583.60 583.00 582.05 24,432
21st Feb 2025 (Fri) 581.45 582.50 581.45 582.50 19,576
20th Feb 2025 (Thu) 582.90 582.90 582.90 581.45 47,681
19th Feb 2025 (Wed) 579.80 579.80 579.80 581.55 24,590
18th Feb 2025 (Tue) 583.60 583.60 581.50 583.35 31,330
17th Feb 2025 (Mon) 583.40 583.40 583.40 583.25 30,481
14th Feb 2025 (Fri) 580.80 581.75 580.80 581.75 22,545
13th Feb 2025 (Thu) 579.40 579.40 579.40 580.80 19,454
12th Feb 2025 (Wed) 580.90 580.90 580.90 579.70 14,912
11th Feb 2025 (Tue) 581.60 581.60 581.60 580.50 9,595
10th Feb 2025 (Mon) 580.70 581.30 580.70 581.30 51,164
7th Feb 2025 (Fri) 582.80 582.80 582.80 580.70 37,612
6th Feb 2025 (Thu) 582.90 582.90 582.90 581.90 34,400
5th Feb 2025 (Wed) 579.70 579.70 579.70 580.20 44,175
4th Feb 2025 (Tue) 578.80 578.80 578.70 580.25 68,084
3rd Feb 2025 (Mon) 576.80 576.80 576.80 578.80 48,031
31st Jan 2025 (Fri) 581.60 581.60 581.60 580.30 31,145
30th Jan 2025 (Thu) 581.10 581.10 579.00 578.80 29,380
29th Jan 2025 (Wed) 577.90 578.95 577.90 578.95 30,036
28th Jan 2025 (Tue) 577.20 579.60 577.20 577.90 52,987
27th Jan 2025 (Mon) 577.20 579.10 576.30 577.65 47,468
24th Jan 2025 (Fri) 576.00 577.90 576.00 577.25 52,677
23rd Jan 2025 (Thu) 578.50 578.50 578.50 578.35 84,556
22nd Jan 2025 (Wed) 581.00 581.00 576.50 577.80 568,051
21st Jan 2025 (Tue) 577.00 577.50 577.00 576.10 50,611
20th Jan 2025 (Mon) 574.00 576.00 574.00 576.50 1,012,579
17th Jan 2025 (Fri) 575.80 576.00 575.80 575.30 14,709
16th Jan 2025 (Thu) 572.55 575.20 572.55 575.20 11,187
15th Jan 2025 (Wed) 570.25 572.55 570.25 572.55 39,560
14th Jan 2025 (Tue) 569.05 570.25 569.05 570.25 13,477
FTSE 100 Latest
Value8,601.59
Change59.03