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
20th May 2026 (Wed) 29.80 29.80 29.79 29.7977 1,500
19th May 2026 (Tue) 29.69 29.71 29.66 29.6034 100
18th May 2026 (Mon) 29.63 29.63 29.63 29.70 0
15th May 2026 (Fri) 29.68 29.68 29.63 29.5139 16
14th May 2026 (Thu) 29.58 29.6713 29.58 29.6713 52
13th May 2026 (Wed) 29.58 29.65 29.58 29.6333 2,429
12th May 2026 (Tue) 29.48 29.5998 29.48 29.5998 15
11th May 2026 (Mon) 29.48 29.5876 29.48 29.5876 0
8th May 2026 (Fri) 29.48 29.6543 29.48 29.6543 0
7th May 2026 (Thu) 29.48 29.5504 29.48 29.5504 0
6th May 2026 (Wed) 29.48 29.7311 29.48 29.7311 21
5th May 2026 (Tue) 29.48 29.5374 29.48 29.5374 20
4th May 2026 (Mon) 29.48 29.48 29.37 29.3795 161
1st May 2026 (Fri) 29.34 29.6874 29.34 29.6874 100
30th Apr 2026 (Thu) 29.34 29.839 29.34 29.839 0
29th Apr 2026 (Wed) 29.34 29.34 29.34 29.45 1,500
28th Apr 2026 (Tue) 29.40 29.40 29.38 29.38 0
27th Apr 2026 (Mon) 29.40 29.40 29.3513 29.3513 0
24th Apr 2026 (Fri) 29.40 29.40 29.2659 29.2659 0
23rd Apr 2026 (Thu) 29.40 29.40 29.40 29.4104 0
22nd Apr 2026 (Wed) 29.41 29.41 29.30 29.3276 2,828
21st Apr 2026 (Tue) 29.46 29.46 29.43 29.365 1,959
20th Apr 2026 (Mon) 29.41 29.41 29.41 29.3606 0
17th Apr 2026 (Fri) 29.34 29.37 29.34 29.3582 3,600
16th Apr 2026 (Thu) 28.97 28.99 28.95 29.019 210
15th Apr 2026 (Wed) 28.72 28.89 28.72 28.82 200
14th Apr 2026 (Tue) 28.80 28.81 28.80 28.7925 2,052
13th Apr 2026 (Mon) 28.41 28.58 28.39 28.73 1,919
10th Apr 2026 (Fri) 28.66 28.66 28.49 28.48 257
9th Apr 2026 (Thu) 28.60 28.79 28.60 28.7583 2,041
8th Apr 2026 (Wed) 28.18 28.6513 28.18 28.6513 0
7th Apr 2026 (Tue) 28.18 28.19 28.18 28.19 0
6th Apr 2026 (Mon) 28.16 28.26 28.16 28.26 108
3rd Apr 2026 (Fri) 28.05 28.07 28.05 28.1048 2,942
2nd Apr 2026 (Thu) 28.05 28.07 28.05 28.1048 2,942
1st Apr 2026 (Wed) 28.07 28.13 28.07 28.08 53
31st Mar 2026 (Tue) 27.86 28.09 27.86 28.0967 100
30th Mar 2026 (Mon) 28.04 28.04 27.81 27.84 100
27th Mar 2026 (Fri) 28.06 28.06 27.73 27.781 209
26th Mar 2026 (Thu) 28.19 28.19 28.14 28.14 522
25th Mar 2026 (Wed) 28.22 28.22 28.22 28.2103 0
24th Mar 2026 (Tue) 28.18 28.25 28.18 28.13 129
23rd Mar 2026 (Mon) 27.99 28.08 27.99 28.00 4
FTSE 100 Latest
Value10,443.47
Change11.13