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!

Sr Spglo Ar Scr (GEDV) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 20.0875 20.1375 20.0875 20.1375 0
7th May 2025 (Wed) 20.115 20.12 20.115 20.0875 414
6th May 2025 (Tue) 19.95 20.1275 19.95 20.1275 100
5th May 2025 (Mon) 19.95 19.95 19.95 19.95 0
2nd May 2025 (Fri) 19.906 19.97 19.906 20.1095 25,330
1st May 2025 (Thu) 20.021 20.021 20.021 20.021 0
30th Apr 2025 (Wed) 20.27 20.275 20.27 20.021 210
29th Apr 2025 (Tue) 20.125 20.1575 20.125 20.1575 0
28th Apr 2025 (Mon) 20.007 20.125 20.007 20.125 168
25th Apr 2025 (Fri) 20.06 20.06 20.06 20.007 5
24th Apr 2025 (Thu) 20.075 20.075 20.015 20.0525 10,122
23rd Apr 2025 (Wed) 19.937 20.012 19.937 20.012 0
22nd Apr 2025 (Tue) 19.816 19.964 19.814 19.937 5,867
21st Apr 2025 (Mon) 19.786 19.786 19.786 19.786 0
18th Apr 2025 (Fri) 19.786 19.786 19.786 19.786 0
17th Apr 2025 (Thu) 19.626 19.83 19.626 19.786 37,978
16th Apr 2025 (Wed) 19.728 19.764 19.686 19.796 5,385
15th Apr 2025 (Tue) 19.636 19.722 19.56 19.714 40,989
14th Apr 2025 (Mon) 18.916 19.531 18.916 19.531 2
11th Apr 2025 (Fri) 18.876 18.996 18.876 18.916 2,692
10th Apr 2025 (Thu) 18.178 18.835 18.178 18.835 4
9th Apr 2025 (Wed) 18.048 18.332 18.048 18.178 3,990
8th Apr 2025 (Tue) 18.842 18.842 18.842 18.723 129
7th Apr 2025 (Mon) 19.175 19.175 18.335 18.335 12
4th Apr 2025 (Fri) 19.71 19.81 19.71 19.175 294
3rd Apr 2025 (Thu) 20.245 20.245 20.15 20.1125 886
2nd Apr 2025 (Wed) 20.28 20.28 20.27 20.4125 1,538
1st Apr 2025 (Tue) 20.355 20.355 20.355 20.425 6
31st Mar 2025 (Mon) 20.38 20.38 20.38 20.35 2
28th Mar 2025 (Fri) 20.4925 20.4925 20.3575 20.3575 2
27th Mar 2025 (Thu) 20.4775 20.4925 20.4775 20.4925 0
26th Mar 2025 (Wed) 20.42 20.42 20.42 20.4775 90
25th Mar 2025 (Tue) 20.4625 20.48 20.4625 20.48 1
24th Mar 2025 (Mon) 20.555 20.555 20.495 20.4625 159
21st Mar 2025 (Fri) 20.32 20.32 20.32 20.3825 216
20th Mar 2025 (Thu) 20.54 20.54 20.54 20.55 44
19th Mar 2025 (Wed) 20.5475 20.6075 20.5475 20.6075 0
18th Mar 2025 (Tue) 20.5475 20.5475 20.5475 20.5475 2
17th Mar 2025 (Mon) 20.2425 20.5475 20.2425 20.5475 0
14th Mar 2025 (Fri) 20.20 20.20 20.20 20.2425 68
13th Mar 2025 (Thu) 20.115 20.115 20.115 20.0875 68
12th Mar 2025 (Wed) 20.2425 20.2425 20.15 20.15 2
11th Mar 2025 (Tue) 20.62 20.62 20.2425 20.2425 7
10th Mar 2025 (Mon) 20.4625 20.62 20.4625 20.62 0
FTSE 100 Latest
Value8,563.82
Change32.21