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!

Intelligent Alp (GPT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 33.75 33.9446 33.75 33.9446 55
9th Jul 2026 (Thu) 33.75 33.75 33.75 33.8311 100
8th Jul 2026 (Wed) 33.20 33.5665 33.20 33.5665 1
7th Jul 2026 (Tue) 33.20 33.6914 33.20 33.6914 3
6th Jul 2026 (Mon) 33.20 34.2265 33.20 34.2265 5
3rd Jul 2026 (Fri) 33.20 33.6725 33.20 33.6725 0
2nd Jul 2026 (Thu) 33.20 33.6725 33.20 33.6725 3
1st Jul 2026 (Wed) 33.20 33.4013 33.20 33.4013 6
30th Jun 2026 (Tue) 33.20 33.8356 33.20 33.8356 1
29th Jun 2026 (Mon) 33.20 33.6128 33.20 33.6128 2
26th Jun 2026 (Fri) 33.20 33.4497 33.20 33.4497 4
25th Jun 2026 (Thu) 33.20 33.6025 33.20 33.6025 58
24th Jun 2026 (Wed) 33.20 33.2328 33.20 33.2328 7
23rd Jun 2026 (Tue) 33.20 33.20 33.20 33.3621 101
22nd Jun 2026 (Mon) 34.08 34.2463 34.08 34.2463 4
19th Jun 2026 (Fri) 34.08 34.08 34.0083 34.0083 16
18th Jun 2026 (Thu) 34.08 34.08 34.0083 34.0083 16
17th Jun 2026 (Wed) 34.08 34.08 34.08 33.7756 107
16th Jun 2026 (Tue) 32.95 33.8753 32.95 33.8753 0
15th Jun 2026 (Mon) 32.95 33.8555 32.95 33.8555 9
12th Jun 2026 (Fri) 32.95 33.3429 32.95 33.3429 4
11th Jun 2026 (Thu) 32.95 32.9642 32.95 32.9642 0
10th Jun 2026 (Wed) 32.95 32.95 32.0452 32.0452 20
9th Jun 2026 (Tue) 32.95 32.95 32.6753 32.6753 6
8th Jun 2026 (Mon) 32.95 32.95 32.95 32.7987 852
5th Jun 2026 (Fri) 33.66 33.66 32.882 32.882 12
4th Jun 2026 (Thu) 33.66 33.8444 33.66 33.8444 22
3rd Jun 2026 (Wed) 33.66 33.66 33.66 33.7244 630
2nd Jun 2026 (Tue) 33.60 33.8282 33.60 33.8282 13
1st Jun 2026 (Mon) 33.60 33.60 33.4742 33.4742 55
29th May 2026 (Fri) 33.60 33.60 33.4781 33.4781 15
28th May 2026 (Thu) 33.60 33.60 33.60 33.6317 100
27th May 2026 (Wed) 33.47 33.47 33.47 33.4605 130
26th May 2026 (Tue) 33.25 33.7425 33.25 33.7425 0
25th May 2026 (Mon) 33.25 33.25 33.25 33.2893 104
22nd May 2026 (Fri) 33.25 33.25 33.25 33.2893 104
21st May 2026 (Thu) 33.07 33.07 33.07 33.0669 162
20th May 2026 (Wed) 32.54 32.7676 32.54 32.7676 11
19th May 2026 (Tue) 32.54 32.54 32.54 32.3623 14
18th May 2026 (Mon) 33.43 33.43 32.6825 32.6825 0
15th May 2026 (Fri) 33.43 33.43 32.9888 32.9888 63
14th May 2026 (Thu) 33.43 33.43 33.43 33.5356 2,916
13th May 2026 (Wed) 33.38 33.4915 33.38 33.4915 7
12th May 2026 (Tue) 33.38 33.38 33.38 33.5672 116
11th May 2026 (Mon) 33.42 33.50 33.42 33.50 14
FTSE 100 Latest
Value10,497.29
Change24.84