UK markets closed

G5 Entertainment AB (publ) (0QUS.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
118.60-1.00 (-0.83%)
At close: 05:07PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024117.80118.60117.80118.60118.60345
18 Apr 2024119.80119.80118.60119.60119.601,167
17 Apr 2024119.60120.36119.60120.36120.36851
16 Apr 2024120.60121.00120.39120.39120.391,396
15 Apr 2024121.20121.20120.60120.60120.60144
12 Apr 2024121.40121.40121.20121.20121.2028
11 Apr 2024123.60124.80122.20123.60123.601,069
10 Apr 2024127.00127.00123.21126.00126.00361
09 Apr 2024124.40125.40124.40125.01125.01229
08 Apr 2024124.40124.61124.40124.60124.60158
05 Apr 2024125.60125.60123.61125.27125.27719
04 Apr 2024127.40127.40126.60126.81126.81132
03 Apr 2024127.00127.00126.66126.66126.66360
02 Apr 2024127.40127.41127.40127.40127.40218
28 Mar 2024129.00129.90128.33129.90129.90323
27 Mar 2024126.20127.50125.90127.32127.32691
26 Mar 2024124.00125.70123.91125.70125.70127
25 Mar 2024123.00124.89122.50122.50122.501,029
22 Mar 2024123.70123.79123.70123.79123.79264
21 Mar 2024120.40120.40119.10120.40120.40591
20 Mar 2024117.60118.89117.60118.89118.89243
19 Mar 2024119.50120.70117.99118.00118.00241
18 Mar 2024119.80121.80119.80120.69120.69756
15 Mar 2024120.10120.10120.09120.09120.09160
14 Mar 2024123.00123.60122.09122.09122.09678
13 Mar 2024121.80121.90121.80121.80121.80294
12 Mar 2024120.40121.10120.40121.10121.10526
11 Mar 2024120.70121.40120.50121.21121.21714
08 Mar 2024121.20121.71120.20121.71121.71590
07 Mar 2024123.00123.00121.70122.22122.22693
06 Mar 2024123.90124.00123.00123.90123.90764
05 Mar 2024126.10126.10125.90125.90125.90151
04 Mar 2024128.50128.50127.40127.40127.40232
01 Mar 2024129.00129.50128.80129.30129.30214
29 Feb 2024129.06129.06129.06129.06129.06278
28 Feb 2024126.21126.21126.20126.20126.2032
27 Feb 2024126.30127.00125.80125.80125.80287
26 Feb 2024126.50126.50125.81125.81125.81540
23 Feb 2024130.60131.40127.20131.40131.40971
22 Feb 2024127.80128.10127.80128.10128.10191
21 Feb 2024127.60128.13127.50127.67127.67695
20 Feb 2024131.00131.80128.70131.80131.801,113
19 Feb 2024131.90132.97131.90132.97132.97159
16 Feb 2024135.40135.40132.54133.72133.722,081
15 Feb 2024133.40134.70131.20134.30134.302,085
14 Feb 2024131.10133.80131.00133.60133.60842
13 Feb 2024132.50132.50132.09132.10132.105,219
12 Feb 2024132.00134.70132.00132.66132.66479
09 Feb 2024135.20135.75132.60132.60132.60834
08 Feb 2024131.30138.49130.00138.49138.492,373
07 Feb 2024161.10161.20158.50159.99159.994,680
06 Feb 2024161.50163.99161.50163.99163.99366
05 Feb 2024164.70164.70161.11161.11161.1169
02 Feb 2024162.00163.10162.00162.90162.90505
01 Feb 2024160.00160.30160.00160.00160.00453
31 Jan 2024161.00162.40160.50162.39162.39430
30 Jan 2024162.60163.89159.99160.29160.291,338
29 Jan 2024165.50166.30161.40165.20165.201,833
26 Jan 2024163.80165.50163.20164.30164.301,466
25 Jan 2024159.80160.60157.58157.58157.581,049
24 Jan 2024151.90156.39151.90153.98153.98274
23 Jan 2024152.50152.50151.19151.25151.25872
22 Jan 2024156.50157.00153.01156.03156.031,621
19 Jan 2024156.50157.93155.60157.89157.89789
18 Jan 2024158.30158.30156.60157.73157.733,482
17 Jan 2024154.60157.39153.95156.15156.152,810
16 Jan 2024156.80157.09154.60155.75155.751,403
15 Jan 2024157.00158.50154.91155.24155.24481
12 Jan 2024156.90158.80156.79156.91156.91259
11 Jan 2024161.10161.10155.49158.44158.44622
10 Jan 2024159.30161.50158.90159.90159.90407
09 Jan 2024162.00162.00160.80161.59161.591,817
08 Jan 2024161.10161.90158.97158.97158.971,176
05 Jan 2024157.60160.50157.41157.86157.86128
04 Jan 2024158.50159.39157.68157.68157.68424
03 Jan 2024155.40155.93154.00155.93155.93207
02 Jan 2024158.70158.70157.10157.70157.70647
29 Dec 2023155.60155.60154.60155.40155.40415
28 Dec 2023154.00154.00153.50153.84153.84181
27 Dec 2023155.00155.00154.30154.69154.69340
22 Dec 2023153.80154.50152.30153.07153.072,045
21 Dec 2023156.30156.30154.80155.52155.52504
20 Dec 2023157.30157.30155.25155.25155.25111
19 Dec 2023154.30155.71154.30154.90154.90186
18 Dec 2023153.50155.50153.20153.20153.20485
15 Dec 2023157.60157.90152.90157.90157.901,068
14 Dec 2023159.00159.00157.10158.15158.151,909
13 Dec 2023153.00155.60152.90153.41153.414,580
12 Dec 2023160.50160.71156.01160.39160.39851
11 Dec 2023163.80165.10163.01164.81164.81545
08 Dec 2023162.10164.21161.60161.60161.601,178
07 Dec 2023157.90162.60157.58157.58157.581,051
06 Dec 2023155.50158.80154.80155.97155.97352
05 Dec 2023150.00154.41149.90149.90149.90382
04 Dec 2023153.70154.10149.90152.70152.70532
01 Dec 2023149.20151.71149.20150.10150.10141
30 Nov 2023150.60151.21150.03150.03150.03244
29 Nov 2023149.71150.90149.71150.90150.9092
28 Nov 2023149.10150.20149.10149.70149.70349
27 Nov 2023151.30151.40150.61151.20151.20343
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...