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!

Gfa Hy Bond (GFA) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 71.40 71.40 71.35 71.58 2,197
24th Jul 2025 (Thu) 71.24 71.465 71.24 71.465 0
23rd Jul 2025 (Wed) 71.28 71.28 71.28 71.24 22
22nd Jul 2025 (Tue) 71.23 71.23 71.075 71.075 0
21st Jul 2025 (Mon) 71.35 71.35 71.35 71.23 166
18th Jul 2025 (Fri) 71.07 71.07 71.07 70.85 6
17th Jul 2025 (Thu) 70.89 70.905 70.89 70.905 0
16th Jul 2025 (Wed) 70.815 70.89 70.815 70.89 0
15th Jul 2025 (Tue) 71.28 71.28 71.28 70.815 22
14th Jul 2025 (Mon) 70.92 70.92 70.92 71.11 1,500
11th Jul 2025 (Fri) 71.215 71.215 71.02 71.02 0
10th Jul 2025 (Thu) 71.11 71.215 71.11 71.215 0
9th Jul 2025 (Wed) 71.17 71.26 71.09 71.11 293
8th Jul 2025 (Tue) 71.36 71.36 71.36 70.99 8
7th Jul 2025 (Mon) 71.445 71.445 71.24 71.24 0
4th Jul 2025 (Fri) 71.32 71.445 71.32 71.445 0
3rd Jul 2025 (Thu) 71.32 71.32 71.32 71.32 100
2nd Jul 2025 (Wed) 71.055 71.18 71.055 71.18 102
1st Jul 2025 (Tue) 71.175 71.175 71.055 71.055 0
30th Jun 2025 (Mon) 71.23 71.23 71.23 71.175 1
27th Jun 2025 (Fri) 70.87 70.87 70.83 71.005 2,001
26th Jun 2025 (Thu) 70.93 70.93 70.91 70.655 184
25th Jun 2025 (Wed) 70.56 70.56 70.44 70.44 0
24th Jun 2025 (Tue) 70.165 70.56 70.165 70.56 0
23rd Jun 2025 (Mon) 70.165 70.165 70.165 70.165 0
20th Jun 2025 (Fri) 69.86 70.165 69.86 70.165 0
19th Jun 2025 (Thu) 70.115 70.115 69.86 69.86 0
18th Jun 2025 (Wed) 70.06 70.06 70.06 70.115 675
17th Jun 2025 (Tue) 70.285 70.285 70.01 70.01 0
16th Jun 2025 (Mon) 70.145 70.285 70.145 70.285 0
13th Jun 2025 (Fri) 70.27 70.27 70.145 70.145 1,000
12th Jun 2025 (Thu) 70.125 70.27 70.125 70.27 0
11th Jun 2025 (Wed) 69.64 70.125 69.64 70.125 0
10th Jun 2025 (Tue) 69.54 69.54 69.48 69.64 190
9th Jun 2025 (Mon) 69.49 69.53 69.49 69.53 82
6th Jun 2025 (Fri) 69.765 69.765 69.49 69.49 0
5th Jun 2025 (Thu) 69.595 69.765 69.595 69.765 0
4th Jun 2025 (Wed) 69.78 69.78 69.78 69.595 1
3rd Jun 2025 (Tue) 69.425 69.425 69.375 69.375 0
2nd Jun 2025 (Mon) 69.52 69.52 69.52 69.425 58
30th May 2025 (Fri) 69.49 69.49 69.25 69.25 1
29th May 2025 (Thu) 69.26 69.26 69.25 69.49 206
28th May 2025 (Wed) 69.46 69.46 69.46 69.09 1
27th May 2025 (Tue) 70.00 70.00 69.53 69.46 465
26th May 2025 (Mon) 69.32 69.32 69.32 69.32 0
FTSE 100 Latest
Value9,120.31
Change-18.06