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!

Gswrldeqactive (GQWD) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 11.85 11.902 11.85 11.824 16,859
18th Sep 2025 (Thu) 11.848 11.868 11.848 11.864 7,800
17th Sep 2025 (Wed) 11.802 11.802 11.802 11.802 5,350
16th Sep 2025 (Tue) 11.792 11.792 11.792 11.792 9,700
15th Sep 2025 (Mon) 11.778 11.778 11.776 11.822 300
12th Sep 2025 (Fri) 11.772 11.772 11.74 11.753 34,086
11th Sep 2025 (Thu) 11.694 11.694 11.694 11.77 150
10th Sep 2025 (Wed) 11.686 11.702 11.686 11.702 10,150
9th Sep 2025 (Tue) 11.646 11.646 11.617 11.617 0
8th Sep 2025 (Mon) 11.646 11.646 11.646 11.646 9,000
5th Sep 2025 (Fri) 11.618 11.622 11.618 11.558 31,553
4th Sep 2025 (Thu) 11.512 11.54 11.51 11.54 17,052
3rd Sep 2025 (Wed) 11.388 11.485 11.388 11.485 0
2nd Sep 2025 (Tue) 11.448 11.458 11.448 11.388 27,950
1st Sep 2025 (Mon) 11.514 11.54 11.514 11.54 0
29th Aug 2025 (Fri) 11.548 11.552 11.522 11.514 13,150
28th Aug 2025 (Thu) 11.523 11.568 11.523 11.568 0
27th Aug 2025 (Wed) 11.514 11.514 11.514 11.523 269
26th Aug 2025 (Tue) 11.438 11.452 11.438 11.514 16,300
25th Aug 2025 (Mon) 11.591 11.591 11.591 11.591 0
22nd Aug 2025 (Fri) 11.386 11.39 11.386 11.591 20,800
21st Aug 2025 (Thu) 11.372 11.414 11.372 11.414 12,408
20th Aug 2025 (Wed) 11.402 11.424 11.402 11.399 9,150
19th Aug 2025 (Tue) 11.482 11.482 11.462 11.462 0
18th Aug 2025 (Mon) 11.46 11.482 11.46 11.482 10,350
15th Aug 2025 (Fri) 11.498 11.498 11.498 11.476 2,542
14th Aug 2025 (Thu) 11.47 11.47 11.47 11.423 150
13th Aug 2025 (Wed) 11.458 11.466 11.458 11.436 300
12th Aug 2025 (Tue) 11.30 11.394 11.29 11.394 27,250
11th Aug 2025 (Mon) 11.318 11.34 11.318 11.322 15,600
8th Aug 2025 (Fri) 11.296 11.296 11.296 11.314 150
7th Aug 2025 (Thu) 11.34 11.342 11.318 11.259 30,450
6th Aug 2025 (Wed) 11.168 11.168 11.168 11.226 17,050
5th Aug 2025 (Tue) 11.139 11.139 11.137 11.137 12,800
4th Aug 2025 (Mon) 10.988 11.139 10.988 11.139 25,200
1st Aug 2025 (Fri) 10.986 10.988 10.986 10.988 39,050
31st Jul 2025 (Thu) 11.248 11.248 11.196 11.196 20,600
30th Jul 2025 (Wed) 11.248 11.248 11.248 11.248 347,850
29th Jul 2025 (Tue) 11.244 11.244 11.221 11.221 0
28th Jul 2025 (Mon) 11.268 11.268 11.244 11.244 0
25th Jul 2025 (Fri) 11.279 11.279 11.268 11.268 0
24th Jul 2025 (Thu) 11.219 11.279 11.219 11.279 0
23rd Jul 2025 (Wed) 11.155 11.219 11.155 11.219 0
22nd Jul 2025 (Tue) 11.192 11.192 11.155 11.155 0
FTSE 100 Latest
Value9,223.60
Change6.93