UK markets closed

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

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
127.00+2.00 (+1.60%)
At close: 08:27AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024127.00127.00127.00127.00127.0025
25 Jul 2024122.40125.00122.40125.00125.00217
24 Jul 2024124.00124.80124.00124.80124.8098
23 Jul 2024119.20122.80119.20122.40122.40591
22 Jul 2024115.60115.60115.60115.60115.60203
19 Jul 2024115.00115.60115.00115.60115.60379
18 Jul 2024------
17 Jul 2024115.00115.00115.00115.00115.0037
16 Jul 2024------
15 Jul 2024117.60117.60117.60117.60117.60147
12 Jul 2024117.60119.20117.60118.00118.001,155
11 Jul 2024116.40116.40116.40116.40116.4039
10 Jul 2024------
09 Jul 2024116.00116.00116.00116.00116.004
08 Jul 2024117.40117.40117.40117.40117.4037
05 Jul 2024118.20118.20118.20118.20118.2017
04 Jul 2024117.20118.00116.40116.40116.40562
03 Jul 2024116.20117.40116.20117.40117.4067
02 Jul 2024------
01 Jul 2024115.00115.00115.00115.00115.0017
28 Jun 2024114.00114.80114.00114.80114.80302
27 Jun 2024------
26 Jun 2024------
25 Jun 2024116.40116.40114.60114.60114.60294
24 Jun 2024------
21 Jun 2024------
20 Jun 2024------
19 Jun 2024115.60115.60115.60115.60115.60120
18 Jun 2024115.20115.20115.20115.20115.20112
17 Jun 2024116.80116.80116.80116.80116.8078
14 Jun 2024120.60122.20120.60122.20122.20142
13 Jun 2024126.20126.20124.40124.40124.4091
13 Jun 20248 Dividend
12 Jun 2024132.40132.40132.40132.40124.40132
11 Jun 2024129.00129.00129.00129.00121.21100
10 Jun 2024137.60137.60135.00135.00126.84173
07 Jun 2024136.20136.20136.20136.20127.97147
06 Jun 2024------
05 Jun 2024138.20138.20138.20138.20129.8550
04 Jun 2024137.60137.60136.20136.80128.53492
03 Jun 2024141.00141.00141.00141.00132.48517
31 May 2024139.40139.40139.40139.40130.98144
30 May 2024136.40136.80136.40136.80128.53112
29 May 2024133.60133.60133.60133.60125.53100
28 May 2024------
24 May 2024128.80129.40128.80129.40121.58525
23 May 2024135.00135.00131.40131.60123.65324
22 May 2024135.40135.80135.40135.80127.59282
21 May 2024137.60137.60135.60135.60127.41228
20 May 2024136.00136.00136.00136.00127.7833
17 May 2024143.00143.00136.60136.80128.53208
16 May 2024135.40137.00135.40137.00128.7262
15 May 2024137.80137.80137.80137.80129.4777
14 May 2024136.00136.60136.00136.60128.35304
13 May 2024137.80140.80137.80138.40130.043,267
10 May 2024130.60133.00129.00133.00124.96771
09 May 2024------
08 May 2024130.60131.00130.60131.00123.08153
07 May 2024126.20127.40126.20127.40119.701,234
03 May 2024121.00122.80121.00122.40115.00299
02 May 2024120.20120.20120.20120.20112.9466
01 May 2024------
30 Apr 2024119.40119.40118.60118.60111.43191
29 Apr 2024114.60115.00114.60115.00108.05125
26 Apr 2024114.80115.01114.60115.00108.05234
25 Apr 2024113.80113.80112.00112.00105.24518
24 Apr 2024118.20118.20118.20118.20111.0650
23 Apr 2024118.00118.00118.00118.00110.8710
22 Apr 2024119.00119.00117.90117.90110.7896
19 Apr 2024117.80118.60117.80118.60111.44345
18 Apr 2024119.80119.80118.60119.60112.371,167
17 Apr 2024119.60120.36119.60120.36113.09851
16 Apr 2024120.60121.00120.39120.39113.111,396
15 Apr 2024121.20121.20120.60120.60113.31144
12 Apr 2024121.40121.40121.20121.20113.8828
11 Apr 2024123.60124.80122.20123.60116.131,069
10 Apr 2024127.00127.00123.21126.00118.39361
09 Apr 2024124.40125.40124.40125.01117.45229
08 Apr 2024124.40124.61124.40124.60117.07158
05 Apr 2024125.60125.60123.61125.27117.70719
04 Apr 2024127.40127.40126.60126.81119.15132
03 Apr 2024127.00127.00126.66126.66119.01360
02 Apr 2024127.40127.41127.40127.40119.70218
28 Mar 2024129.00129.90128.33129.90122.05323
27 Mar 2024126.20127.50125.90127.32119.62691
26 Mar 2024124.00125.70123.91125.70118.10127
25 Mar 2024123.00124.89122.50122.50115.101,029
22 Mar 2024123.70123.79123.70123.79116.31264
21 Mar 2024120.40120.40119.10120.40113.13591
20 Mar 2024117.60118.89117.60118.89111.71243
19 Mar 2024119.50120.70117.99118.00110.87241
18 Mar 2024119.80121.80119.80120.69113.40756
15 Mar 2024120.10120.10120.09120.09112.84160
14 Mar 2024123.00123.60122.09122.09114.71678
13 Mar 2024121.80121.90121.80121.80114.44294
12 Mar 2024120.40121.10120.40121.10113.78526
11 Mar 2024120.70121.40120.50121.21113.88714
08 Mar 2024121.20121.71120.20121.71114.35590
07 Mar 2024123.00123.00121.70122.22114.83693
06 Mar 2024123.90124.00123.00123.90116.41764
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...