UK markets open in 29 minutes

Gladstone Investment Corporation (0IVR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
14.12-0.03 (-0.23%)
At close: 07:14PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202414.1414.2314.1014.1214.12250
24 Apr 202414.1614.2214.1014.1514.15508
23 Apr 202414.1914.2514.1714.2314.231,064
22 Apr 202414.0514.1114.0414.0614.061,270
19 Apr 202413.9514.1213.9514.1014.10456
18 Apr 202413.9414.0413.8313.9313.93153
18 Apr 20240.08 Dividend
17 Apr 202413.8914.0313.8913.9713.89464
16 Apr 202413.8814.0613.8513.8513.77352
15 Apr 202414.0014.0413.9013.9013.82204
12 Apr 202414.1014.1313.9013.9013.82536
11 Apr 202414.1214.1213.9414.0613.98134
10 Apr 202413.9314.0513.9314.0513.971,260
09 Apr 202413.8513.9213.8313.9213.84526
08 Apr 202413.8713.9013.8013.8213.74571
05 Apr 202413.8313.9613.8313.8513.77813
04 Apr 202413.9513.9913.8613.8613.781,278
03 Apr 202413.9413.9813.9013.9513.875,115
02 Apr 202413.9513.9513.8313.8613.79533
28 Mar 202414.2514.3514.1714.2214.1443
27 Mar 202414.0414.1714.0414.1714.09869
26 Mar 202413.8913.9413.8513.9413.87551
25 Mar 202413.8213.9513.8013.8713.79752
22 Mar 202413.8913.9613.7613.8313.752,410
21 Mar 202413.8013.9113.8013.9113.83708
20 Mar 202413.8013.8913.7313.7813.70592
20 Mar 20240.08 Dividend
19 Mar 202413.8114.0113.8113.9613.80929
18 Mar 202413.9314.0513.9314.0313.87853
15 Mar 202413.9414.0013.8913.9313.77666
14 Mar 202413.9614.0013.8913.8913.73803
13 Mar 202414.1414.2114.1414.2014.04576
12 Mar 202414.0914.0913.9814.0513.89102
11 Mar 202414.0514.0914.0114.0113.84883
08 Mar 202414.0014.0513.9314.0513.88292
07 Mar 202413.8813.9213.8813.9213.766
06 Mar 202413.6913.7913.6313.7713.61411
05 Mar 202413.6413.7113.6213.6213.47362
04 Mar 202413.8013.8313.6713.7313.57255
01 Mar 202413.8413.8713.6013.6713.51130
29 Feb 202413.9013.9013.7013.7013.54334
28 Feb 202413.9914.0313.8913.9013.74122
27 Feb 202414.0814.2614.0814.1814.02323
26 Feb 202414.3814.4314.1614.2114.05491
23 Feb 202414.4114.4114.3114.3114.14159
22 Feb 202414.6014.7014.5014.7014.53808
21 Feb 202414.5214.6514.2414.6514.48479
20 Feb 202414.4014.4514.2514.2514.09237
20 Feb 20240.08 Dividend
19 Feb 2024------
16 Feb 202414.1714.3414.1714.3414.188
15 Feb 202413.9314.2013.9314.1914.03667
14 Feb 202413.7813.8113.7413.7413.58282
13 Feb 202413.9113.9613.7213.8213.66435
12 Feb 202413.9114.0113.8514.0113.851,014
09 Feb 202413.7013.8313.7013.7913.63148
08 Feb 202413.5313.6513.4613.4613.311,187
07 Feb 202413.6513.6613.4813.5213.371,310
06 Feb 202414.0214.0213.8613.9213.76675
05 Feb 202413.9713.9913.8413.9613.80781
02 Feb 202414.0914.1814.0514.0713.91573
01 Feb 202414.3814.3813.9014.0313.874,329
31 Jan 202414.7114.7314.5014.5014.33650
30 Jan 202414.7414.7414.7114.7414.571,183
29 Jan 202414.5214.6914.5214.6914.52226
26 Jan 202414.4814.4814.4714.4714.302,801
25 Jan 202414.5014.5014.4114.4414.28715
24 Jan 202414.4814.4814.4514.4614.29642
23 Jan 202414.5114.5114.4514.4514.28285
22 Jan 202414.5214.5214.4614.4614.30910
22 Jan 20240.08 Dividend
19 Jan 202414.5614.5814.4114.4514.21275
18 Jan 202414.5114.5114.4214.4214.18300
17 Jan 202414.5814.5814.5214.5214.27332
16 Jan 202414.6914.7514.6714.7314.48510
15 Jan 2024------
12 Jan 202414.7514.8514.7114.7314.483,383
11 Jan 202414.7414.7414.6214.6214.37728
10 Jan 202414.7414.7914.6714.7914.54370
09 Jan 202414.8614.8614.8614.8614.61245
08 Jan 202414.8414.9014.8414.8814.63528
05 Jan 202414.8214.8214.7214.8014.55138
04 Jan 202414.4914.9114.4914.7614.512,404
03 Jan 202414.2314.4414.1814.4414.191,863
02 Jan 202414.2414.2414.0914.1613.921,045
29 Dec 202314.2314.2314.1514.1513.91424
28 Dec 202314.2114.2114.1714.2013.96873
27 Dec 202314.2514.2714.2514.2714.0336
22 Dec 202314.1314.3014.1314.2113.971,013
21 Dec 202314.1214.1314.0514.0513.81942
20 Dec 202314.2714.2714.2614.2714.03400
19 Dec 202314.2414.2614.2114.2414.002,534
18 Dec 202314.2314.3114.2314.3014.06642
15 Dec 202314.3014.4114.2014.3714.131,197
15 Dec 20230.08 Dividend
14 Dec 202314.2814.2814.2814.2813.96500
13 Dec 202313.9014.3613.9014.3614.04906
12 Dec 202313.9913.9913.9613.9613.65285
11 Dec 202314.1414.1414.0314.0313.722,703
08 Dec 202314.1814.1914.0614.1613.842,304
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...