UK markets open in 1 hour 26 minutes

The Gap, Inc. (0ITS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
19.99-0.67 (-3.26%)
At close: 06:39PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202420.3620.4319.8619.9919.994,629
30 Apr 202421.0921.3720.7820.8220.82709
29 Apr 202421.1721.5021.0521.3121.315,976
26 Apr 202420.1321.2320.1321.0921.094,282
25 Apr 202419.9320.1719.7220.1720.173,074
24 Apr 202420.9721.0520.0520.1520.1521,746
23 Apr 202420.9121.1820.7420.9020.903,983
22 Apr 202421.0921.1920.4821.1921.191,637
19 Apr 202420.9420.9920.6620.8520.8513,828
18 Apr 202421.4521.5821.2221.2421.2417,224
17 Apr 202421.3821.4820.7121.0021.001,271
16 Apr 202421.5521.5920.4020.6520.6514,648
15 Apr 202422.7222.8422.0322.0622.061,217
12 Apr 202423.2323.2322.5122.6022.602,659
11 Apr 202422.8323.4022.8323.3123.315,536
10 Apr 202422.8323.2722.6923.0123.011,770
09 Apr 202423.7823.7823.0823.5823.581,488
09 Apr 20240.15 Dividend
08 Apr 202424.3124.4423.7323.7323.586,429
05 Apr 202424.7024.9324.2424.2424.093,636
04 Apr 202426.1126.1125.0725.0724.9114,487
03 Apr 202426.3426.4926.0626.2826.127,088
02 Apr 202426.6426.7126.0526.4226.259,576
28 Mar 202427.4127.7527.3527.5527.3717,443
27 Mar 202427.6127.8127.1727.2927.1225,183
26 Mar 202428.2828.3127.6827.8927.7112,471
25 Mar 202428.1528.2627.5927.9127.7316,295
22 Mar 202428.3828.5527.8028.0727.8920,484
21 Mar 202427.1628.4627.0128.4128.2323,284
20 Mar 202425.3126.6525.2726.6126.4412,799
19 Mar 202424.3825.2424.1325.2425.0824,698
18 Mar 202423.7224.8123.6124.6124.4513,430
15 Mar 202422.9123.8622.9023.8123.668,128
14 Mar 202422.9222.9222.3222.8422.698,145
13 Mar 202421.7823.2521.7822.9622.817,899
12 Mar 202421.7623.0921.6422.6722.5218,594
11 Mar 202420.8721.8520.4821.6021.4710,455
08 Mar 202420.7521.0019.5319.9319.8142,970
07 Mar 202419.3919.8219.1719.1919.0712,319
06 Mar 202420.2820.3019.4019.4319.313,539
05 Mar 202419.2020.1319.0319.9419.813,873
04 Mar 202419.2519.4819.1519.2219.102,431
01 Mar 202419.0019.3518.7819.1118.993,307
29 Feb 202419.3419.4718.8618.8618.743,688
28 Feb 202419.3819.3919.2219.3019.18473
27 Feb 202419.5519.7519.4119.4819.35900
26 Feb 202420.0420.1319.2019.2819.164,423
23 Feb 202419.0019.5818.8419.5819.452,287
22 Feb 202419.4119.4719.2519.2519.136,159
21 Feb 202418.8519.1018.8519.0218.901,654
20 Feb 202419.4219.5019.2219.2419.129,104
19 Feb 2024------
16 Feb 202419.7420.1919.5720.0519.921,071
15 Feb 202420.3420.4219.9020.0819.961,183
14 Feb 202420.1020.1719.6919.9219.795,203
13 Feb 202419.7419.9819.3719.7319.607,590
12 Feb 202420.3121.2520.2220.6720.5418,522
09 Feb 202420.0920.2419.7319.9919.865,184
08 Feb 202419.9720.4519.8820.2820.1514,836
07 Feb 202419.6219.7119.4919.6619.54121
06 Feb 202419.9720.0319.6819.7019.58742
05 Feb 202419.4620.0019.3820.0019.873,123
02 Feb 202419.1419.7219.0719.6519.523,646
01 Feb 202418.8419.1518.8318.9218.801,346
31 Jan 202419.1519.2918.8518.8518.742,635
30 Jan 202419.3819.4519.2319.3819.261,367
29 Jan 202419.5519.6819.2019.2319.103,291
26 Jan 202419.5219.9019.4819.7119.58515
25 Jan 202419.3919.6319.1119.5019.388,632
24 Jan 202419.2319.3118.9719.0518.93264
23 Jan 202419.1719.2718.8419.0118.893,883
22 Jan 202419.0019.2318.7418.8118.698,830
19 Jan 202418.5218.8318.3618.8318.713,926
18 Jan 202419.5919.6718.3418.4218.3015,555
17 Jan 202419.5219.7919.4219.5119.392,890
16 Jan 202420.0020.0019.6719.7619.6413,975
15 Jan 2024------
12 Jan 202420.9720.9820.4120.4120.284,236
11 Jan 202421.1321.3020.6821.0020.876,402
10 Jan 202421.2721.5821.1721.5821.441,631
09 Jan 202421.7821.9021.3521.4121.274,421
08 Jan 202420.8221.8020.8221.5121.373,950
05 Jan 202420.0221.0519.9621.0420.913,802
04 Jan 202420.3120.3420.0120.2020.071,609
03 Jan 202420.4120.5119.9820.2720.145,317
02 Jan 202420.1820.8720.0520.7920.669,729
02 Jan 20240.15 Dividend
29 Dec 202320.9021.2020.8520.8820.607,428
28 Dec 202321.1621.2220.9421.0620.7819,981
27 Dec 202321.4121.4121.1621.2821.004,181
22 Dec 202321.0121.4621.0021.3121.026,538
21 Dec 202321.1121.2220.9921.1220.841,811
20 Dec 202321.3321.4921.0821.1520.873,923
19 Dec 202321.1421.7621.0721.7321.436,003
18 Dec 202321.4521.5120.8720.9220.648,969
15 Dec 202321.3021.7221.0421.4621.1731,862
14 Dec 202321.6021.7020.9521.2020.915,103
13 Dec 202321.3721.5220.6020.7420.4612,830
12 Dec 202321.5521.8621.4521.4821.198,928
11 Dec 202321.8722.0721.7021.8421.555,824
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...