UK markets closed

General Electric Company (GEC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
105.000.00 (0.00%)
At close: 07:10PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202275.9876.2275.00105.00105.00153
17 May 202275.5277.1875.52105.00105.00910
16 May 202274.6375.1473.89105.00105.00392
13 May 202274.3975.9374.39105.00105.00834
12 May 202272.1174.1571.30105.00105.001,360
11 May 202273.7674.4872.55105.00105.00891
10 May 202274.0074.3271.35105.00105.00587
09 May 202276.8076.8173.14105.00105.002,782
06 May 202277.8078.4476.50105.00105.00684
05 May 202279.0279.9777.75105.00105.003,305
04 May 202278.5978.5977.75105.00105.001,625
03 May 202276.9677.5576.32105.00105.003,565
29 Apr 202277.0777.7376.00105.00105.00774
28 Apr 202278.6278.6275.92105.00105.0027,878
27 Apr 202280.0181.4479.46105.00105.001,788
26 Apr 202284.7084.8478.50105.00105.0015,890
25 Apr 202288.5088.6386.86105.00105.00622
22 Apr 202290.8991.0389.40105.00105.00603
21 Apr 202293.2693.5692.10105.00105.00538
20 Apr 202292.5493.0291.66105.00105.007,240
19 Apr 202290.9092.0890.38105.00105.00408
14 Apr 202291.3491.3490.61105.00105.00320
13 Apr 202290.0891.2489.89105.00105.001,097
12 Apr 202290.0091.1690.00105.00105.0038
11 Apr 202289.6891.5088.76105.00105.001,471
08 Apr 202289.6290.1788.99105.00105.001,657
07 Apr 202290.0090.0087.63105.00105.001,575
06 Apr 202289.1689.2487.90105.00105.005,411
05 Apr 202291.7292.3290.41105.00105.00793
04 Apr 202292.6092.6090.94105.00105.00392
01 Apr 202291.7392.4691.28105.00105.005,820
31 Mar 202293.7193.7992.15105.00105.0013,574
30 Mar 202293.3094.9293.30105.00105.00168
29 Mar 202293.2594.7992.80105.00105.0014,285
28 Mar 202294.1494.1490.78105.00105.005,751
25 Mar 202294.4494.8293.54105.00105.00338
24 Mar 202294.0094.3993.81105.00105.00659
23 Mar 202294.5894.5893.56105.00105.00303,260
22 Mar 202295.2096.0294.94105.00105.00454
21 Mar 202295.1195.2193.82105.00105.002,024
18 Mar 202295.8295.9794.75105.00105.001,308
17 Mar 202294.2295.1993.41105.00105.001,746
16 Mar 202293.5395.2292.97105.00105.00753
15 Mar 202293.0093.4991.36105.00105.00400
14 Mar 202292.6993.7192.18105.00105.004,528
11 Mar 202292.6193.6092.08105.00105.00702
10 Mar 202288.4190.6288.10105.00105.002,186
09 Mar 202290.4092.9390.40105.00105.001,280
08 Mar 202286.4590.1785.60105.00105.00660
07 Mar 202288.2189.2486.40105.00105.003,445
07 Mar 20220.08 Dividend
04 Mar 202290.6690.6687.67105.00104.921,711
03 Mar 202294.2595.1792.09105.00104.924,172
02 Mar 202292.7394.7292.73105.00104.927,894
01 Mar 202294.7795.9292.06105.00104.924,291
28 Feb 202294.4796.3794.33105.00104.92570
25 Feb 202292.7897.2492.78105.00104.924,021
24 Feb 202290.2090.5987.81105.00104.929,554
23 Feb 202293.5493.7592.86105.00104.927,557
22 Feb 202292.6894.6992.57105.00104.92656
21 Feb 2022105.00105.00105.00105.00104.92-
18 Feb 202298.3699.0491.95105.00104.9217,178
17 Feb 2022100.35100.9298.58105.00104.921,289
16 Feb 2022100.23101.52100.00105.00104.922,561
15 Feb 202298.31101.3797.96105.00104.923,440
14 Feb 202296.2897.2895.77105.00104.92112
11 Feb 202299.0399.9196.80105.00104.921,408
10 Feb 202298.10100.5798.05105.00104.92849
09 Feb 202299.92100.3699.31105.00104.92647
08 Feb 202299.79100.4799.28105.00104.92539
07 Feb 202299.55100.0198.72105.00104.92208
04 Feb 202297.5099.2297.50105.00104.92400
03 Feb 202297.1099.0396.70105.00104.92735
02 Feb 202297.1798.3696.28105.00104.921,588
01 Feb 202294.5097.0394.50105.00104.92481
31 Jan 202291.5094.0091.44105.00104.92399
28 Jan 202289.0091.4088.94105.00104.921,109
27 Jan 202290.1891.5388.24105.00104.929,313
26 Jan 202291.4391.8989.40105.00104.9252,452
25 Jan 202291.1091.8288.43105.00104.9215,994
24 Jan 202294.4595.4092.51105.00104.921,765
21 Jan 202297.4198.1895.92105.00104.923,761
20 Jan 2022100.10101.69100.10105.00104.92601
19 Jan 2022102.57102.75101.07105.00104.921,761
18 Jan 2022102.55103.67102.20105.00104.923,645
17 Jan 2022105.00105.00105.00105.00104.92-
14 Jan 2022101.59102.72101.33105.00104.92251
13 Jan 2022102.25103.64101.90105.00104.926,214
12 Jan 2022101.69102.50101.23105.00104.92756
11 Jan 202299.50102.1599.50105.00104.92440
10 Jan 2022101.46101.9499.23105.00104.921,068
07 Jan 2022100.21102.1999.55105.00104.921,448
06 Jan 202299.42100.9199.42105.00104.92505
05 Jan 202299.99101.5499.99105.00104.921,974
04 Jan 202298.7899.7498.09105.00104.921,763
31 Dec 202194.5594.7393.97105.00104.92215
30 Dec 202194.6695.8994.31105.00104.921,845
29 Dec 202195.0095.3094.44105.00104.92820
24 Dec 2021105.00105.00105.00105.00104.92-
23 Dec 202192.9894.4892.98105.00104.92344
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...