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!

Actbeta-usd-acc (GSLC) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 76.39 76.39 76.39 76.39 0
13th Mar 2025 (Thu) 77.31 77.31 77.31 76.39 41
12th Mar 2025 (Wed) 77.26 78.40 77.12 77.505 2,211
11th Mar 2025 (Tue) 78.35 78.35 76.60 77.025 948
10th Mar 2025 (Mon) 78.74 78.74 78.245 78.245 0
7th Mar 2025 (Fri) 79.85 79.85 78.74 78.74 143
6th Mar 2025 (Thu) 80.45 80.45 80.12 80.39 18,181
5th Mar 2025 (Wed) 80.67 80.67 80.59 79.83 70
4th Mar 2025 (Tue) 80.65 80.65 79.97 79.415 1,682
3rd Mar 2025 (Mon) 82.82 82.86 82.82 82.445 104
28th Feb 2025 (Fri) 81.55 81.73 81.49 81.64 406
27th Feb 2025 (Thu) 83.285 83.285 82.635 82.635 2,019
26th Feb 2025 (Wed) 82.82 82.82 82.82 83.285 6
25th Feb 2025 (Tue) 82.46 82.76 82.46 81.91 106
24th Feb 2025 (Mon) 83.85 83.85 82.44 83.015 1,252
21st Feb 2025 (Fri) 83.975 83.975 83.97 83.97 0
20th Feb 2025 (Thu) 84.64 84.64 83.975 83.975 3,362
19th Feb 2025 (Wed) 85.47 85.47 84.05 84.64 10,006
18th Feb 2025 (Tue) 84.37 84.43 84.37 84.43 124
17th Feb 2025 (Mon) 84.87 84.87 84.87 84.87 5
14th Feb 2025 (Fri) 84.60 84.60 84.60 84.625 15
13th Feb 2025 (Thu) 84.36 84.36 83.87 84.29 496
12th Feb 2025 (Wed) 83.97 83.97 83.285 83.285 3
11th Feb 2025 (Tue) 83.97 83.97 83.97 83.97 0
10th Feb 2025 (Mon) 83.80 83.97 83.80 83.97 128
7th Feb 2025 (Fri) 84.36 84.36 84.36 83.80 160
6th Feb 2025 (Thu) 83.93 84.26 83.93 83.96 19
5th Feb 2025 (Wed) 82.73 83.16 82.73 83.285 441
4th Feb 2025 (Tue) 82.39 82.56 82.39 82.955 2,988
3rd Feb 2025 (Mon) 81.48 81.97 81.48 82.67 1,554
31st Jan 2025 (Fri) 83.90 84.11 83.90 84.24 63
30th Jan 2025 (Thu) 83.16 83.22 83.16 83.335 145
29th Jan 2025 (Wed) 82.815 82.955 82.815 82.955 2
28th Jan 2025 (Tue) 82.57 82.815 82.57 82.815 0
27th Jan 2025 (Mon) 83.21 83.21 82.21 82.57 138
24th Jan 2025 (Fri) 84.04 84.545 84.04 84.545 1
23rd Jan 2025 (Thu) 84.055 84.055 84.04 84.04 0
22nd Jan 2025 (Wed) 83.87 83.89 83.87 84.055 120
21st Jan 2025 (Tue) 82.515 83.175 82.515 83.175 9,439
20th Jan 2025 (Mon) 82.43 82.515 82.43 82.515 2
17th Jan 2025 (Fri) 82.24 82.43 82.24 82.43 15
16th Jan 2025 (Thu) 81.13 81.79 81.13 81.79 1
15th Jan 2025 (Wed) 80.00 80.00 80.00 81.13 12
14th Jan 2025 (Tue) 80.54 80.54 79.99 79.80 46
FTSE 100 Latest
Value8,605.17
Change62.61