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 (GFGB) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 52.63 52.63 52.63 52.32 12
13th Mar 2025 (Thu) 52.53 52.53 52.53 52.32 25
12th Mar 2025 (Wed) 52.67 52.67 52.425 52.425 1
11th Mar 2025 (Tue) 52.87 52.87 52.67 52.67 1
10th Mar 2025 (Mon) 52.95 52.95 52.95 52.87 2,079
7th Mar 2025 (Fri) 52.49 52.67 52.49 52.67 0
6th Mar 2025 (Thu) 52.85 52.85 52.49 52.49 1,490
5th Mar 2025 (Wed) 53.13 53.13 52.785 52.785 1
4th Mar 2025 (Tue) 53.305 53.305 53.13 53.13 0
3rd Mar 2025 (Mon) 53.63 53.63 53.305 53.305 7
28th Feb 2025 (Fri) 53.545 53.63 53.545 53.63 0
27th Feb 2025 (Thu) 53.43 53.43 53.42 53.545 1,395
26th Feb 2025 (Wed) 53.48 53.48 53.44 53.44 1
25th Feb 2025 (Tue) 53.46 53.46 53.46 53.48 1,091
24th Feb 2025 (Mon) 53.625 53.635 53.625 53.635 199
21st Feb 2025 (Fri) 53.515 53.625 53.515 53.625 0
20th Feb 2025 (Thu) 53.62 53.62 53.47 53.515 431
19th Feb 2025 (Wed) 53.535 53.535 53.49 53.49 0
18th Feb 2025 (Tue) 53.67 53.67 53.535 53.535 0
17th Feb 2025 (Mon) 53.59 53.60 53.58 53.67 280
14th Feb 2025 (Fri) 53.685 53.685 53.635 53.635 112
13th Feb 2025 (Thu) 53.985 53.985 53.685 53.685 13
12th Feb 2025 (Wed) 54.05 54.05 53.985 53.985 0
11th Feb 2025 (Tue) 54.215 54.215 54.05 54.05 0
10th Feb 2025 (Mon) 53.99 54.215 53.99 54.215 1
7th Feb 2025 (Fri) 54.13 54.13 54.13 53.99 50
6th Feb 2025 (Thu) 53.675 53.995 53.675 53.995 15
5th Feb 2025 (Wed) 53.645 53.675 53.645 53.675 0
4th Feb 2025 (Tue) 53.765 53.765 53.645 53.645 1
3rd Feb 2025 (Mon) 53.64 53.64 53.64 53.765 156
31st Jan 2025 (Fri) 53.705 53.895 53.705 53.895 0
30th Jan 2025 (Thu) 53.67 53.67 53.66 53.705 341
29th Jan 2025 (Wed) 54.01 54.01 54.01 53.86 500
28th Jan 2025 (Tue) 53.845 53.905 53.845 53.905 57
27th Jan 2025 (Mon) 53.77 53.845 53.77 53.845 26
24th Jan 2025 (Fri) 54.165 54.165 53.77 53.77 12
23rd Jan 2025 (Thu) 54.25 54.25 54.165 54.165 18
22nd Jan 2025 (Wed) 54.34 54.34 54.25 54.25 26
21st Jan 2025 (Tue) 54.325 54.34 54.325 54.34 25
20th Jan 2025 (Mon) 54.45 54.45 54.45 54.325 154
17th Jan 2025 (Fri) 54.38 54.685 54.38 54.685 3
16th Jan 2025 (Thu) 54.26 54.38 54.26 54.38 1,118
15th Jan 2025 (Wed) 54.14 54.26 54.14 54.26 0
14th Jan 2025 (Tue) 54.155 54.155 54.14 54.14 1
FTSE 100 Latest
Value8,600.90
Change58.34