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
14th Mar 2025 (Fri) 20.20 20.20 20.20 20.0875 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
7th Mar 2025 (Fri) 20.355 20.4625 20.355 20.4625 2
6th Mar 2025 (Thu) 20.1175 20.355 20.1175 20.355 32
5th Mar 2025 (Wed) 20.135 20.135 20.135 20.1175 53
4th Mar 2025 (Tue) 20.4575 20.4575 19.978 19.978 12
3rd Mar 2025 (Mon) 20.555 20.555 20.555 20.4575 6
28th Feb 2025 (Fri) 20.185 20.36 20.185 20.32 276
27th Feb 2025 (Thu) 20.275 20.275 20.275 20.3125 993
26th Feb 2025 (Wed) 20.315 20.4525 20.315 20.4525 0
25th Feb 2025 (Tue) 20.305 20.305 20.305 20.315 44
24th Feb 2025 (Mon) 20.35 20.35 20.2425 20.2425 2
21st Feb 2025 (Fri) 20.235 20.35 20.235 20.35 636
20th Feb 2025 (Thu) 20.17 20.17 20.17 20.15 20
19th Feb 2025 (Wed) 20.1375 20.1375 20.1275 20.1275 625
18th Feb 2025 (Tue) 20.1375 20.1375 20.1375 20.1375 0
17th Feb 2025 (Mon) 20.165 20.165 20.165 20.1375 2,171
14th Feb 2025 (Fri) 20.016 20.145 20.016 20.145 0
13th Feb 2025 (Thu) 19.745 20.016 19.745 20.016 29
12th Feb 2025 (Wed) 19.759 19.759 19.745 19.745 0
11th Feb 2025 (Tue) 19.71 19.759 19.71 19.759 3
10th Feb 2025 (Mon) 19.687 19.71 19.687 19.71 200
7th Feb 2025 (Fri) 19.882 19.882 19.834 19.687 347
6th Feb 2025 (Thu) 19.932 19.932 19.926 19.886 74
5th Feb 2025 (Wed) 20.0315 20.0315 19.793 19.793 3
4th Feb 2025 (Tue) 19.944 19.946 19.944 20.0315 1,070
3rd Feb 2025 (Mon) 19.674 19.908 19.674 19.876 20
31st Jan 2025 (Fri) 19.987 20.1625 19.987 20.1625 3
30th Jan 2025 (Thu) 20.0625 20.0625 19.987 19.987 3
29th Jan 2025 (Wed) 20.095 20.095 20.025 20.0625 89
28th Jan 2025 (Tue) 20.05 20.06 20.05 20.06 23
27th Jan 2025 (Mon) 20.015 20.015 20.015 20.05 10
24th Jan 2025 (Fri) 19.964 19.964 19.964 20.0525 133
23rd Jan 2025 (Thu) 19.926 19.926 19.921 19.921 245
22nd Jan 2025 (Wed) 20.195 20.195 19.926 19.926 4
21st Jan 2025 (Tue) 20.16 20.16 20.155 20.195 500
20th Jan 2025 (Mon) 20.015 20.015 20.015 20.1375 216
17th Jan 2025 (Fri) 19.95 19.95 19.95 20.0035 68
16th Jan 2025 (Thu) 19.765 19.815 19.765 19.815 0
15th Jan 2025 (Wed) 19.455 19.765 19.455 19.765 0
14th Jan 2025 (Tue) 19.263 19.455 19.263 19.455 0
FTSE 100 Latest
Value8,601.27
Change58.71