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!

Gmo Us Value Et (GMOV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 29.14 29.5459 29.14 29.5459 0
5th Feb 2026 (Thu) 29.14 29.14 29.04 29.12 285
4th Feb 2026 (Wed) 29.13 29.26 29.13 29.2501 253
3rd Feb 2026 (Tue) 28.77 28.77 28.77 28.8717 1
2nd Feb 2026 (Mon) 28.67 28.75 28.67 28.75 197
30th Jan 2026 (Fri) 28.49 28.49 28.49 28.553 0
29th Jan 2026 (Thu) 28.36 28.42 28.32 28.42 430
28th Jan 2026 (Wed) 28.11 28.11 28.08 28.13 3,667
27th Jan 2026 (Tue) 28.10 28.18 28.10 28.13 2,122
26th Jan 2026 (Mon) 28.19 28.22 28.19 28.22 1,700
23rd Jan 2026 (Fri) 28.12 28.12 28.12 28.12 516
22nd Jan 2026 (Thu) 28.25 28.31 28.25 28.25 3,169
21st Jan 2026 (Wed) 27.85 28.11 27.85 28.09 2,200
20th Jan 2026 (Tue) 28.03 28.03 27.70 27.70 38
19th Jan 2026 (Mon) 28.03 28.03 28.03 28.02 100
16th Jan 2026 (Fri) 28.03 28.03 28.03 28.02 100
15th Jan 2026 (Thu) 28.20 28.20 28.19 28.187 400
14th Jan 2026 (Wed) 28.09 28.12 28.09 28.12 1
13th Jan 2026 (Tue) 28.11 28.11 28.10 28.10 0
12th Jan 2026 (Mon) 28.11 28.11 28.06 28.10 1,758
9th Jan 2026 (Fri) 28.23 28.23 28.23 28.23 9
8th Jan 2026 (Thu) 28.25 28.25 28.20 28.197 2,453
7th Jan 2026 (Wed) 28.13 28.13 27.8378 27.8378 21
6th Jan 2026 (Tue) 28.13 28.13 28.12 28.12 597
5th Jan 2026 (Mon) 27.90 28.05 27.90 27.987 4,234
2nd Jan 2026 (Fri) 27.62 27.70 27.60 27.68 384
1st Jan 2026 (Thu) 27.50 27.50 27.49 27.49 681
31st Dec 2025 (Wed) 27.50 27.50 27.49 27.49 681
30th Dec 2025 (Tue) 27.71 27.71 27.65 27.647 2,400
29th Dec 2025 (Mon) 27.85 27.85 27.83 27.827 100
26th Dec 2025 (Fri) 27.90 27.93 27.90 27.927 3,047
25th Dec 2025 (Thu) 27.91 27.92 27.91 27.92 1,600
24th Dec 2025 (Wed) 27.91 27.92 27.91 27.92 1,600
23rd Dec 2025 (Tue) 27.81 27.81 27.78 27.779 224
22nd Dec 2025 (Mon) 27.78 27.81 27.75 27.80 3,651
19th Dec 2025 (Fri) 27.63 27.65 27.63 27.65 1,970
18th Dec 2025 (Thu) 27.65 27.65 27.576 27.576 0
17th Dec 2025 (Wed) 27.65 27.67 27.58 27.59 7,855
16th Dec 2025 (Tue) 27.70 27.70 27.51 27.60 4,730
15th Dec 2025 (Mon) 27.84 27.84 27.84 27.857 107
12th Dec 2025 (Fri) 27.73 27.75 27.73 27.75 498
11th Dec 2025 (Thu) 27.77 27.80 27.75 27.79 958
10th Dec 2025 (Wed) 27.29 27.58 27.29 27.55 2,719
9th Dec 2025 (Tue) 27.20 27.20 27.14 27.097 100
8th Dec 2025 (Mon) 27.23 27.23 27.12 27.14 1,167
FTSE 100 Latest
Value10,369.75
Change60.53