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!

Gryscalefinance (GFOP) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 858.30 858.30 858.30 858.30 20
13th Mar 2025 (Thu) 848.50 848.50 848.00 858.30 16,021
12th Mar 2025 (Wed) 837.95 854.95 837.95 854.95 4,997
11th Mar 2025 (Tue) 863.75 863.75 837.95 837.95 130
10th Mar 2025 (Mon) 900.35 900.35 863.75 863.75 2,469
7th Mar 2025 (Fri) 936.00 936.00 900.35 900.35 546
6th Mar 2025 (Thu) 936.00 936.00 936.00 936.00 89
5th Mar 2025 (Wed) 969.70 969.70 926.50 936.00 2,801
4th Mar 2025 (Tue) 960.30 960.30 940.60 897.05 2,485
3rd Mar 2025 (Mon) 994.25 1,013.40 994.25 1,013.40 799
28th Feb 2025 (Fri) 1,016.60 1,016.60 994.25 994.25 728
27th Feb 2025 (Thu) 991.65 1,016.60 991.65 1,016.60 402
26th Feb 2025 (Wed) 990.00 990.00 985.00 991.65 4,126
25th Feb 2025 (Tue) 1,058.20 1,058.20 950.30 950.30 1,197
24th Feb 2025 (Mon) 1,055.00 1,055.00 1,055.00 1,058.20 2,400
21st Feb 2025 (Fri) 1,179.30 1,179.30 1,174.60 1,174.60 3,620
20th Feb 2025 (Thu) 1,217.40 1,217.40 1,178.00 1,179.30 1,425
19th Feb 2025 (Wed) 1,236.30 1,236.30 1,233.00 1,233.00 1,339
18th Feb 2025 (Tue) 1,248.00 1,248.00 1,236.30 1,236.30 256
17th Feb 2025 (Mon) 1,247.90 1,248.00 1,247.90 1,248.00 622
14th Feb 2025 (Fri) 1,230.50 1,247.90 1,230.50 1,247.90 402
13th Feb 2025 (Thu) 1,195.90 1,230.50 1,195.90 1,230.50 580
12th Feb 2025 (Wed) 1,202.00 1,202.00 1,202.00 1,195.90 827
11th Feb 2025 (Tue) 1,244.80 1,244.80 1,222.50 1,222.50 328
10th Feb 2025 (Mon) 1,235.80 1,244.80 1,235.80 1,244.80 425
7th Feb 2025 (Fri) 1,248.60 1,248.60 1,248.60 1,235.80 4,904
6th Feb 2025 (Thu) 1,248.80 1,248.80 1,236.20 1,228.10 3,267
5th Feb 2025 (Wed) 1,198.40 1,225.20 1,198.40 1,230.30 765
4th Feb 2025 (Tue) 1,227.60 1,230.20 1,227.60 1,230.20 802
3rd Feb 2025 (Mon) 1,250.20 1,250.20 1,245.40 1,227.60 3,377
31st Jan 2025 (Fri) 1,264.20 1,284.80 1,264.20 1,284.80 424
30th Jan 2025 (Thu) 1,195.00 1,264.20 1,195.00 1,264.20 210
29th Jan 2025 (Wed) 1,220.00 1,220.00 1,206.40 1,195.00 4,712
28th Jan 2025 (Tue) 1,228.20 1,228.20 1,187.00 1,173.20 794
27th Jan 2025 (Mon) 1,272.80 1,272.80 1,272.80 1,193.00 3,997
24th Jan 2025 (Fri) 1,351.20 1,362.90 1,351.20 1,362.90 659
23rd Jan 2025 (Thu) 1,305.70 1,351.20 1,305.70 1,351.20 1,748
22nd Jan 2025 (Wed) 1,342.80 1,342.80 1,332.60 1,305.70 1,253
21st Jan 2025 (Tue) 1,374.40 1,374.40 1,325.40 1,311.30 3,405
20th Jan 2025 (Mon) 1,392.00 1,397.80 1,392.00 1,397.80 1,115
17th Jan 2025 (Fri) 1,386.20 1,386.20 1,386.20 1,372.90 4,941
16th Jan 2025 (Thu) 1,300.00 1,300.00 1,300.00 1,313.90 208
15th Jan 2025 (Wed) 1,222.80 1,284.80 1,222.80 1,284.80 44
14th Jan 2025 (Tue) 1,258.80 1,258.80 1,258.80 1,222.80 5,033
FTSE 100 Latest
Value8,591.62
Change49.06