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!

Ft Gnov (GNOV) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 30.15 30.15 30.15 30.15 0
13th Mar 2025 (Thu) 30.33 30.35 30.16 30.15 1,769
12th Mar 2025 (Wed) 30.34 30.34 30.235 30.35 2,403
11th Mar 2025 (Tue) 30.475 30.495 30.20 30.1525 19,353
10th Mar 2025 (Mon) 30.595 30.595 30.595 30.4575 695
7th Mar 2025 (Fri) 30.68 30.82 30.68 30.575 1,001
6th Mar 2025 (Thu) 30.72 30.72 30.715 30.865 1,277
5th Mar 2025 (Wed) 30.78 30.925 30.78 30.78 11,472
4th Mar 2025 (Tue) 30.93 30.935 30.625 30.7025 17,414
3rd Mar 2025 (Mon) 31.385 31.42 31.385 31.275 5,284
28th Feb 2025 (Fri) 31.185 31.19 31.01 31.01 1,502
27th Feb 2025 (Thu) 31.48 31.48 31.155 31.315 407
26th Feb 2025 (Wed) 31.20 31.425 31.20 31.425 128
25th Feb 2025 (Tue) 31.07 31.07 31.065 31.20 449
24th Feb 2025 (Mon) 31.275 31.275 31.275 31.4275 85
21st Feb 2025 (Fri) 31.77 31.785 31.77 31.5975 310
20th Feb 2025 (Thu) 31.695 31.715 31.695 31.5925 434
19th Feb 2025 (Wed) 31.6775 31.6775 31.675 31.675 0
18th Feb 2025 (Tue) 31.76 31.775 31.76 31.6775 908
17th Feb 2025 (Mon) 31.645 31.6775 31.645 31.6775 0
14th Feb 2025 (Fri) 31.81 31.81 31.76 31.645 698
13th Feb 2025 (Thu) 31.58 31.595 31.58 31.5875 1,352
12th Feb 2025 (Wed) 31.545 31.545 31.4275 31.4275 0
11th Feb 2025 (Tue) 31.62 31.635 31.41 31.545 2,867
10th Feb 2025 (Mon) 31.575 31.625 31.575 31.625 917
7th Feb 2025 (Fri) 31.5575 31.5575 31.495 31.495 0
6th Feb 2025 (Thu) 31.645 31.655 31.635 31.5575 1,293
5th Feb 2025 (Wed) 31.455 31.525 31.33 31.34 3,218
4th Feb 2025 (Tue) 31.385 31.40 31.385 31.455 250
3rd Feb 2025 (Mon) 31.375 31.375 31.375 31.345 632
31st Jan 2025 (Fri) 31.56 31.64 31.56 31.64 0
30th Jan 2025 (Thu) 31.635 31.635 31.50 31.56 4,015
29th Jan 2025 (Wed) 31.60 31.625 31.60 31.4625 2,350
28th Jan 2025 (Tue) 31.26 31.4425 31.26 31.4425 0
27th Jan 2025 (Mon) 31.585 31.585 31.26 31.26 0
24th Jan 2025 (Fri) 31.675 31.675 31.675 31.585 1,054
23rd Jan 2025 (Thu) 31.595 31.63 31.45 31.5475 3,049
22nd Jan 2025 (Wed) 31.62 31.675 31.62 31.5625 12,438
21st Jan 2025 (Tue) 31.315 31.455 31.315 31.4025 524
20th Jan 2025 (Mon) 31.495 31.495 31.495 31.395 638
17th Jan 2025 (Fri) 31.30 31.38 31.30 31.34 2,700
16th Jan 2025 (Thu) 31.31 31.31 31.31 31.185 1,132
15th Jan 2025 (Wed) 31.255 31.285 31.23 31.15 48,638
14th Jan 2025 (Tue) 30.74 30.8525 30.74 30.8525 0
FTSE 100 Latest
Value8,593.80
Change51.24