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!

Gx Superdivdnd (SDIV) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 8.56 8.63 8.56 8.6075 516
13th Mar 2025 (Thu) 8.625 8.656 8.585 8.6075 11,938
12th Mar 2025 (Wed) 8.62 8.621 8.55 8.606 13,680
11th Mar 2025 (Tue) 8.674 8.69 8.571 8.5695 35,124
10th Mar 2025 (Mon) 8.71 8.71 8.659 8.6595 16,531
7th Mar 2025 (Fri) 8.622 8.72 8.622 8.681 13,119
6th Mar 2025 (Thu) 8.692 8.692 8.60 8.635 18,511
5th Mar 2025 (Wed) 8.66 8.67 8.60 8.615 10,957
4th Mar 2025 (Tue) 8.617 8.617 8.492 8.488 36,758
3rd Mar 2025 (Mon) 8.68 8.71 8.659 8.664 13,037
28th Feb 2025 (Fri) 8.628 8.67 8.62 8.67 5,402
27th Feb 2025 (Thu) 8.724 8.757 8.69 8.68 9,262
26th Feb 2025 (Wed) 8.74 8.77 8.715 8.763 8,082
25th Feb 2025 (Tue) 8.678 8.73 8.678 8.6755 21,369
24th Feb 2025 (Mon) 8.763 8.764 8.672 8.6855 12,460
21st Feb 2025 (Fri) 8.75 8.782 8.73 8.729 6,414
20th Feb 2025 (Thu) 8.76 8.76 8.694 8.721 26,089
19th Feb 2025 (Wed) 8.81 8.81 8.679 8.7025 17,396
18th Feb 2025 (Tue) 8.79 8.79 8.71 8.725 24,250
17th Feb 2025 (Mon) 8.76 8.76 8.72 8.7395 8,482
14th Feb 2025 (Fri) 8.72 8.72 8.682 8.70 4,152
13th Feb 2025 (Thu) 8.658 8.658 8.578 8.63 30,346
12th Feb 2025 (Wed) 8.761 8.762 8.69 8.6955 36,736
11th Feb 2025 (Tue) 8.64 8.718 8.64 8.7135 14,860
10th Feb 2025 (Mon) 8.72 8.72 8.667 8.694 27,260
7th Feb 2025 (Fri) 8.76 8.76 8.641 8.64 33,293
6th Feb 2025 (Thu) 8.73 8.743 8.70 8.727 32,149
5th Feb 2025 (Wed) 8.72 8.73 8.69 8.724 15,430
4th Feb 2025 (Tue) 8.659 8.71 8.572 8.702 269,604
3rd Feb 2025 (Mon) 8.50 8.646 8.463 8.6355 29,506
31st Jan 2025 (Fri) 8.75 8.75 8.667 8.713 58,760
30th Jan 2025 (Thu) 8.64 8.699 8.61 8.6985 31,546
29th Jan 2025 (Wed) 8.60 8.629 8.599 8.597 9,009
28th Jan 2025 (Tue) 8.65 8.65 8.566 8.566 37,253
27th Jan 2025 (Mon) 8.53 8.633 8.53 8.633 93,803
24th Jan 2025 (Fri) 8.61 8.61 8.56 8.598 43,021
23rd Jan 2025 (Thu) 8.61 8.61 8.554 8.574 8,192
22nd Jan 2025 (Wed) 8.638 8.64 8.599 8.606 28,253
21st Jan 2025 (Tue) 8.658 8.66 8.599 8.619 20,795
20th Jan 2025 (Mon) 8.69 8.69 8.579 8.69 4,128
17th Jan 2025 (Fri) 8.60 8.651 8.60 8.6145 105,675
16th Jan 2025 (Thu) 8.61 8.61 8.522 8.581 9,630
15th Jan 2025 (Wed) 8.54 8.68 8.531 8.614 5,478
14th Jan 2025 (Tue) 8.489 8.535 8.489 8.518 19,152
FTSE 100 Latest
Value8,594.16
Change51.60