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
14th Mar 2025 (Fri) 67.69 67.69 67.69 67.69 0
13th Mar 2025 (Thu) 67.82 67.82 67.82 67.69 4,800
12th Mar 2025 (Wed) 67.85 67.85 67.85 68.205 21
11th Mar 2025 (Tue) 68.22 68.22 68.22 68.11 294
10th Mar 2025 (Mon) 68.09 68.16 68.02 68.02 1,818
7th Mar 2025 (Fri) 68.06 68.06 68.06 68.035 47
6th Mar 2025 (Thu) 67.94 67.94 66.52 67.55 47,288
5th Mar 2025 (Wed) 67.83 67.83 67.83 67.93 180
4th Mar 2025 (Tue) 67.72 67.72 67.54 67.54 0
3rd Mar 2025 (Mon) 67.50 67.72 67.50 67.72 208
28th Feb 2025 (Fri) 67.41 67.41 67.32 67.50 1,420
27th Feb 2025 (Thu) 67.93 68.00 66.52 67.52 68,189
26th Feb 2025 (Wed) 67.64 67.64 67.59 67.755 266
25th Feb 2025 (Tue) 67.72 67.73 67.17 67.585 20,399
24th Feb 2025 (Mon) 67.83 68.00 67.83 67.75 54
21st Feb 2025 (Fri) 67.66 67.66 67.51 67.73 3,042
20th Feb 2025 (Thu) 67.48 67.48 67.47 67.56 664
19th Feb 2025 (Wed) 67.34 67.34 67.135 67.135 0
18th Feb 2025 (Tue) 67.75 67.75 67.28 67.34 15,257
17th Feb 2025 (Mon) 67.12 67.55 65.76 67.62 10,265
14th Feb 2025 (Fri) 67.47 67.47 67.46 67.705 1,010
13th Feb 2025 (Thu) 67.18 67.18 67.18 67.425 372
12th Feb 2025 (Wed) 66.60 66.60 66.60 66.83 12
11th Feb 2025 (Tue) 67.095 67.095 67.005 67.005 0
10th Feb 2025 (Mon) 66.95 67.095 66.95 67.095 0
7th Feb 2025 (Fri) 66.91 67.27 66.91 66.95 289
6th Feb 2025 (Thu) 67.12 67.12 67.09 67.09 29
5th Feb 2025 (Wed) 66.835 67.12 66.835 67.12 0
4th Feb 2025 (Tue) 66.28 66.835 66.28 66.835 0
3rd Feb 2025 (Mon) 66.51 66.67 66.28 66.28 6,491
31st Jan 2025 (Fri) 67.10 67.58 67.10 67.58 1,004
30th Jan 2025 (Thu) 67.02 67.02 67.01 66.905 1,340
29th Jan 2025 (Wed) 66.64 67.00 66.64 66.895 671
28th Jan 2025 (Tue) 67.10 67.10 66.89 67.105 1,541
27th Jan 2025 (Mon) 67.12 67.225 67.12 67.225 56
24th Jan 2025 (Fri) 66.855 67.12 66.855 67.12 25
23rd Jan 2025 (Thu) 66.43 67.00 66.43 66.855 5,596
22nd Jan 2025 (Wed) 66.99 67.00 66.90 67.035 417
21st Jan 2025 (Tue) 67.00 67.00 67.00 66.735 3
20th Jan 2025 (Mon) 66.88 66.88 66.80 66.75 290
17th Jan 2025 (Fri) 66.535 66.535 66.51 66.51 0
16th Jan 2025 (Thu) 66.14 66.535 66.14 66.535 4,000
15th Jan 2025 (Wed) 65.92 66.14 65.92 66.14 0
14th Jan 2025 (Tue) 66.15 66.15 66.15 65.92 2
FTSE 100 Latest
Value8,591.88
Change49.32