Close
Company Search
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!

Guaranty Tr (GTCO) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 0.067 0.067 0.067 0.0685 8,352
6th Aug 2025 (Wed) 0.066 0.066 0.066 0.068 211,480
5th Aug 2025 (Tue) 0.0664 0.0684 0.063 0.0647 2,105,890
4th Aug 2025 (Mon) 0.066 0.07 0.06 0.06 1,349,113
1st Aug 2025 (Fri) 0.068 0.069 0.06 0.063 5,059,015
30th Jul 2025 (Wed) 2.72 2.72 2.72 2.72 50,150
29th Jul 2025 (Tue) 2.72 2.72 2.72 2.72 12,069
28th Jul 2025 (Mon) 2.84 2.84 2.84 2.84 0
25th Jul 2025 (Fri) 2.72 2.90 2.72 2.84 63,939
24th Jul 2025 (Thu) 2.74 2.90 2.72 2.72 16,154
23rd Jul 2025 (Wed) 2.88 2.88 2.74 2.74 840
22nd Jul 2025 (Tue) 2.80 2.94 2.70 2.80 75,395
21st Jul 2025 (Mon) 2.86 2.92 2.70 2.70 21,516
18th Jul 2025 (Fri) 2.62 2.88 2.62 2.72 27,674
17th Jul 2025 (Thu) 2.80 3.02 2.60 2.60 8,775
16th Jul 2025 (Wed) 2.80 2.82 2.58 2.80 284,173
15th Jul 2025 (Tue) 2.96 3.06 2.80 2.80 66,429
14th Jul 2025 (Mon) 2.46 2.96 2.46 2.96 20,035
11th Jul 2025 (Fri) 2.78 2.96 2.68 2.70 30,375
10th Jul 2025 (Thu) 2.98 3.02 2.70 3.02 28,153
9th Jul 2025 (Wed) 2.80 3.00 2.80 3.00 158,618
8th Jul 2025 (Tue) 2.80 2.80 2.74 2.74 42,405
7th Jul 2025 (Mon) 2.74 2.98 2.74 2.74 79,071
4th Jul 2025 (Fri) 2.70 2.70 2.70 2.70 0
3rd Jul 2025 (Thu) 2.78 2.78 2.70 2.70 96,347
2nd Jul 2025 (Wed) 2.76 2.76 2.76 2.76 5,668
1st Jul 2025 (Tue) 2.88 2.88 2.88 2.88 0
30th Jun 2025 (Mon) 2.90 2.90 2.88 2.88 3,597
27th Jun 2025 (Fri) 3.10 3.10 3.10 3.10 0
26th Jun 2025 (Thu) 2.82 3.10 2.80 3.10 4,552
25th Jun 2025 (Wed) 2.66 2.66 2.66 2.66 21
24th Jun 2025 (Tue) 2.64 2.64 2.64 2.64 0
23rd Jun 2025 (Mon) 2.64 2.64 2.64 2.64 0
20th Jun 2025 (Fri) 2.64 2.64 2.64 2.64 901
19th Jun 2025 (Thu) 2.68 2.68 2.66 2.68 10,000
18th Jun 2025 (Wed) 2.68 2.68 2.68 2.68 746,270
17th Jun 2025 (Tue) 2.68 2.68 2.68 2.68 0
16th Jun 2025 (Mon) 2.68 2.68 2.68 2.68 37
13th Jun 2025 (Fri) 2.82 2.82 2.82 2.82 0
12th Jun 2025 (Thu) 2.82 2.82 2.82 2.82 0
11th Jun 2025 (Wed) 2.82 2.82 2.82 2.82 0
10th Jun 2025 (Tue) 2.82 2.82 2.82 2.82 0
9th Jun 2025 (Mon) 2.82 2.82 2.82 2.82 0
FTSE 100 Latest
Value9,093.96
Change-6.81