UK markets close in 6 hours 11 minutes

Gogo Inc. (0IYQ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.24-0.25 (-2.63%)
As of 05:28PM BST. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20249.359.359.159.249.24111
18 Jul 20249.329.559.189.499.49233
17 Jul 20249.469.469.239.239.23205
16 Jul 20249.369.439.239.439.4386
15 Jul 20249.159.459.139.389.38206
12 Jul 20249.009.088.959.079.07185
11 Jul 20249.529.599.319.329.3216,818
10 Jul 20249.429.569.429.569.56613
09 Jul 20249.689.789.619.619.6167
08 Jul 20249.799.949.799.829.82725
05 Jul 20249.709.919.709.899.89330
04 Jul 2024------
03 Jul 20249.8410.009.759.849.84921
02 Jul 20249.429.729.429.719.718
01 Jul 20249.609.769.519.519.5183
28 Jun 20249.649.789.629.699.6982
27 Jun 20249.249.369.249.369.361,303
26 Jun 20249.159.158.979.069.0611
25 Jun 20249.099.159.069.079.07291
24 Jun 20249.169.249.109.159.15206
21 Jun 20249.059.059.059.059.0535
20 Jun 20249.449.519.209.209.20718
19 Jun 2024------
18 Jun 2024------
17 Jun 20249.029.289.029.289.28205
14 Jun 20249.499.499.159.159.151,969
13 Jun 20249.909.939.679.709.705,970
12 Jun 202410.1010.109.9510.0710.0717,360
11 Jun 20249.599.599.599.599.5980
10 Jun 20249.729.749.679.739.73496
07 Jun 20249.939.999.829.829.82727
06 Jun 202410.3910.4310.3610.4310.431,043
05 Jun 202410.7410.7410.7010.7010.70200
04 Jun 2024------
03 Jun 202410.6510.7410.4410.5010.501,861
31 May 202410.2410.6110.2410.6110.61149
30 May 202410.3410.4410.3410.4410.44885
29 May 202410.4110.7110.4110.6710.67229
28 May 202410.4110.5110.4110.4110.41287
24 May 202410.1210.1210.1210.1210.126
23 May 202410.4310.4310.4310.4310.432,000
22 May 202410.4710.7110.4710.5610.56533
21 May 202410.7410.8410.7410.8410.84231
20 May 202410.9110.9110.9110.9110.91390
17 May 202410.6610.7810.6610.7610.76297
16 May 202410.6710.6710.6710.6710.672
15 May 202411.0011.0011.0011.0011.002
14 May 202410.4810.5910.4810.5910.59321
13 May 202410.2410.2410.1510.1510.15490
10 May 202410.2610.2610.0510.0510.05101
09 May 20249.869.979.869.979.97874
08 May 20249.689.739.499.739.73211
07 May 20249.8310.609.839.999.9915,004
03 May 20249.169.169.139.139.1350
02 May 20249.149.149.149.149.143
01 May 2024------
30 Apr 20249.079.079.079.079.07222
29 Apr 20249.389.389.289.389.38225
26 Apr 20248.989.198.989.199.19505
25 Apr 20248.568.568.568.568.56-
24 Apr 20248.658.658.658.658.6523
23 Apr 20248.318.568.318.568.5654
22 Apr 20248.158.158.158.158.15140
19 Apr 2024------
18 Apr 20248.358.358.358.358.35213
17 Apr 20248.208.478.208.418.41135
16 Apr 20247.728.047.668.048.04262
15 Apr 20248.368.368.208.208.203,363
12 Apr 20248.658.658.398.398.39268
11 Apr 2024------
10 Apr 20248.478.478.478.478.47100
09 Apr 20248.478.898.478.678.67575
08 Apr 20248.478.478.428.428.4219
05 Apr 20248.298.408.298.408.40109
04 Apr 20248.848.848.648.648.64286
03 Apr 20248.568.608.568.608.60107
02 Apr 20248.368.368.278.278.2755
28 Mar 20248.848.848.728.728.721,360
27 Mar 20248.558.568.558.568.562,569
26 Mar 20248.408.408.408.408.403,080
25 Mar 20248.508.518.418.458.45148
22 Mar 20248.578.578.498.498.49106
21 Mar 20248.718.718.498.498.49308
20 Mar 20248.058.408.008.408.40523
19 Mar 20248.328.468.108.108.102,978
18 Mar 20248.698.698.548.548.5462
15 Mar 20249.089.088.698.778.77532
14 Mar 20249.309.309.009.029.024,334
13 Mar 20248.969.478.969.349.34903
12 Mar 20248.978.978.838.958.9577
11 Mar 20248.949.088.938.988.98245
08 Mar 20249.059.059.059.059.0517
07 Mar 20248.989.118.919.069.06114
06 Mar 20248.698.758.518.758.752,121
05 Mar 20248.889.018.669.019.014,905
04 Mar 20248.398.398.398.398.3910
01 Mar 20248.288.518.288.488.48612
29 Feb 20248.278.277.768.168.163,595
28 Feb 20248.358.458.218.458.45904
27 Feb 20248.508.608.508.558.55177
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...