UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.86 +0.17 (+0.21%) GOLD FUTURES
2,396.30 +7.90 (+0.33%) DOW
37,776.73 +23.42 (+0.06%) Bitcoin GBP
50,896.00 +1,696.01 (+3.45%)
Gesco SE (0Q4C.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:17PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 401 |
| 17 Apr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 25 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 18.20 | 18.45 | 18.20 | 18.45 | 18.45 | 351 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 16.50 | 16.85 | 16.50 | 16.80 | 16.80 | 13 |
| 21 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1 |
| 20 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 19 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 18 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 10 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 06 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 17.35 | 17.35 | 17.25 | 17.25 | 17.25 | 133 |
| 01 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 4 |
| 27 Feb 2024 | 17.25 | 17.25 | 16.95 | 16.95 | 16.95 | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3 |
| 21 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1 |
| 20 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 19 Feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 16 Feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 16.90 | 16.90 | 16.65 | 16.65 | 16.65 | 9 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 6 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2 |
| 26 Jan 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 12 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 3 |
| 19 Jan 2024 | 17.65 | 17.85 | 17.65 | 17.80 | 17.80 | 83 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 16.80 | 17.80 | 16.80 | 17.75 | 17.75 | 336 |
| 16 Jan 2024 | 17.95 | 17.95 | 17.05 | 17.05 | 17.05 | 95 |
| 15 Jan 2024 | 18.50 | 18.55 | 18.15 | 18.25 | 18.25 | 59 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 33 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | 111 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1 |
| 29 Dec 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 17 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 27 |
| 21 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 17.90 | 18.15 | 17.80 | 17.80 | 17.80 | 98 |
| 12 Dec 2023 | 17.70 | 17.75 | 17.70 | 17.75 | 17.75 | 31 |
| 11 Dec 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 147 |
| 08 Dec 2023 | 18.35 | 18.35 | 18.25 | 18.25 | 18.25 | 1 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 160 |
| 05 Dec 2023 | 18.40 | 18.40 | 18.35 | 18.35 | 18.35 | 155 |
| 04 Dec 2023 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | 102 |
| 01 Dec 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 2 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1 |
| 27 Nov 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 24 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.