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!

Gp-act Iii Acqu (GPATW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.2028 0.2028 0.2012 0.2012 0
5th Feb 2026 (Thu) 0.2028 0.2028 0.2028 0.2012 0
4th Feb 2026 (Wed) 0.2124 0.22 0.2112 0.2201 2,700
3rd Feb 2026 (Tue) 0.204 0.2394 0.204 0.2201 3,000
2nd Feb 2026 (Mon) 0.2154 0.2154 0.2152 0.2165 300
30th Jan 2026 (Fri) 0.2594 0.2594 0.2594 0.2624 0
29th Jan 2026 (Thu) 0.2789 0.2789 0.275 0.275 0
28th Jan 2026 (Wed) 0.2789 0.28 0.275 0.2792 5,917
27th Jan 2026 (Tue) 0.278 0.2789 0.278 0.2792 386
26th Jan 2026 (Mon) 0.28 0.282 0.28 0.292 0
23rd Jan 2026 (Fri) 0.2765 0.283 0.2765 0.33 200
22nd Jan 2026 (Thu) 0.28 0.28 0.28 0.3114 1,500
21st Jan 2026 (Wed) 0.2801 0.29 0.2702 0.28 8,552
20th Jan 2026 (Tue) 0.2713 0.28 0.2713 0.28 0
19th Jan 2026 (Mon) 0.2713 0.2713 0.2701 0.2701 0
16th Jan 2026 (Fri) 0.2713 0.2713 0.2701 0.2701 0
15th Jan 2026 (Thu) 0.2713 0.272 0.2713 0.2702 720
14th Jan 2026 (Wed) 0.2787 0.2787 0.2702 0.2702 0
13th Jan 2026 (Tue) 0.2787 0.2787 0.2787 0.27 32
12th Jan 2026 (Mon) 0.2573 0.2573 0.2573 0.27 389
9th Jan 2026 (Fri) 0.2787 0.2787 0.2787 0.2787 100
8th Jan 2026 (Thu) 0.2718 0.2718 0.27 0.27 0
7th Jan 2026 (Wed) 0.2718 0.2718 0.27 0.27 0
6th Jan 2026 (Tue) 0.2718 0.275 0.2718 0.275 0
5th Jan 2026 (Mon) 0.2718 0.2787 0.2667 0.2787 557
2nd Jan 2026 (Fri) 0.2787 0.2787 0.2787 0.2558 0
1st Jan 2026 (Thu) 0.2374 0.2696 0.2374 0.2696 0
31st Dec 2025 (Wed) 0.2374 0.2696 0.2374 0.2696 0
30th Dec 2025 (Tue) 0.2374 0.2696 0.2374 0.2696 0
29th Dec 2025 (Mon) 0.2374 0.2499 0.2374 0.2499 0
26th Dec 2025 (Fri) 0.2374 0.25 0.2374 0.2499 1,550
25th Dec 2025 (Thu) 0.2491 0.25 0.2491 0.25 0
24th Dec 2025 (Wed) 0.2491 0.25 0.2491 0.25 0
23rd Dec 2025 (Tue) 0.2491 0.25 0.2491 0.25 0
22nd Dec 2025 (Mon) 0.2491 0.2491 0.2388 0.2388 0
19th Dec 2025 (Fri) 0.2491 0.25 0.205 0.2388 2,100
18th Dec 2025 (Thu) 0.23 0.2449 0.23 0.2449 0
17th Dec 2025 (Wed) 0.23 0.2511 0.23 0.2511 0
16th Dec 2025 (Tue) 0.23 0.2511 0.23 0.2511 0
15th Dec 2025 (Mon) 0.23 0.23 0.2011 0.2511 279
12th Dec 2025 (Fri) 0.235 0.28 0.235 0.28 0
11th Dec 2025 (Thu) 0.235 0.2643 0.235 0.2643 0
10th Dec 2025 (Wed) 0.235 0.2643 0.2127 0.2643 900
9th Dec 2025 (Tue) 0.2686 0.2702 0.2686 0.2702 0
8th Dec 2025 (Mon) 0.2686 0.2686 0.2461 0.2644 400
FTSE 100 Latest
Value10,369.75
Change60.53