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: 07:06PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202297.5098.1895.92105.00105.002,521
20 Jan 2022100.10101.69100.10105.00105.00601
19 Jan 2022102.57102.75101.07105.00105.001,761
18 Jan 2022102.55103.67102.20105.00105.003,645
17 Jan 2022105.00105.00105.00105.00105.00-
14 Jan 2022101.59102.72101.33105.00105.00251
13 Jan 2022102.25103.64101.90105.00105.006,214
12 Jan 2022101.69102.50101.23105.00105.00756
11 Jan 202299.50102.1599.50105.00105.00440
10 Jan 2022101.46101.9499.23105.00105.001,068
07 Jan 2022100.21102.1999.55105.00105.001,448
06 Jan 202299.42100.9199.42105.00105.00505
05 Jan 202299.99101.5499.99105.00105.001,974
04 Jan 202298.7899.7498.09105.00105.001,763
31 Dec 202194.5594.7393.97105.00105.00215
30 Dec 202194.6695.8994.31105.00105.001,845
29 Dec 202195.0095.3094.44105.00105.00820
24 Dec 2021105.00105.00105.00105.00105.00-
23 Dec 202192.9894.4892.98105.00105.00344
22 Dec 202193.2393.6492.20105.00105.002,189
21 Dec 202190.8693.6090.11105.00105.00914
20 Dec 202189.7590.0588.35105.00105.00694
20 Dec 20210.08 Dividend
17 Dec 202192.3692.9590.26105.00104.92876
16 Dec 202192.1094.1392.10105.00104.921,577
15 Dec 202192.1292.5090.20105.00104.92537
14 Dec 202192.9093.9291.81105.00104.921,065
13 Dec 202195.5096.2592.86105.00104.922,003
10 Dec 202197.6698.2196.49105.00104.92214
09 Dec 202197.5898.1597.30105.00104.92483
08 Dec 202197.3698.8097.36105.00104.923,517
07 Dec 202196.5898.2396.40105.00104.922,367
06 Dec 202194.2996.7892.77105.00104.92760
03 Dec 202195.1095.3992.30105.00104.921,325
02 Dec 202193.4095.4892.86105.00104.922,264
01 Dec 202196.5596.7494.58105.00104.9211,973
30 Nov 202196.5497.5394.48105.00104.923,435
29 Nov 202198.9099.9796.86105.00104.921,393
26 Nov 202196.5297.8595.51105.00104.926,432
25 Nov 2021105.00105.00105.00105.00104.92-
24 Nov 2021102.08102.08101.40105.00104.922,597
23 Nov 2021100.83101.93100.83105.00104.921,071
22 Nov 2021100.01101.75100.01105.00104.923,693
19 Nov 202199.87100.6799.37105.00104.923,618
18 Nov 2021102.17102.1799.20105.00104.924,804
17 Nov 2021103.55103.57101.55105.00104.9266,161
16 Nov 2021106.11106.12102.84105.00104.928,958
15 Nov 2021107.53108.61106.24105.00104.922,275
12 Nov 2021107.30107.54106.54105.00104.921,048
11 Nov 2021109.30109.58107.32105.00104.924,289
10 Nov 2021112.28112.50109.46105.00104.924,011
09 Nov 2021105.00117.10105.00105.00104.9216,514
08 Nov 2021109.62110.26108.67101.38101.304,422
05 Nov 2021106.95109.64106.94101.38101.306,618
04 Nov 2021105.87106.40104.34101.38101.301,269
03 Nov 2021106.08106.63104.82101.38101.301,933
02 Nov 2021106.48107.01105.30101.38101.302,603
01 Nov 2021105.32106.73104.20101.38101.303,416
29 Oct 2021104.75104.95104.20101.38101.30227
28 Oct 2021103.25104.67103.20101.38101.30697
27 Oct 2021107.38108.31103.69101.38101.3010,751
26 Oct 2021105.86110.71105.22101.38101.3010,226
25 Oct 2021103.90105.98103.55101.38101.301,387
22 Oct 2021103.09104.46102.81101.38101.3056,113
21 Oct 2021105.45106.05103.26101.38101.306,794
20 Oct 2021104.63105.20103.91101.38101.303,024
19 Oct 2021104.30104.84103.66101.38101.30244
18 Oct 2021103.99104.48103.07101.38101.30965
15 Oct 2021103.09105.59103.09101.38101.301,486
14 Oct 2021102.30103.63102.30101.38101.306,316
13 Oct 2021102.27102.90101.19101.38101.30960
12 Oct 2021103.59103.66101.63101.38101.302,294
11 Oct 2021104.29105.60104.06101.38101.302,386
08 Oct 2021105.43105.95104.72101.38101.301,359
07 Oct 2021104.33106.50103.20101.38101.303,966
06 Oct 2021104.00104.18102.15101.38101.306,056
05 Oct 2021104.83106.25104.10101.38101.302,052
04 Oct 2021105.50107.03105.19101.38101.301,266
01 Oct 2021104.02106.01103.90101.38101.301,782
30 Sept 2021106.36107.03103.13101.38101.301,181
29 Sept 2021106.22107.00105.33101.38101.302,395
28 Sept 2021105.28106.17104.83101.38101.308,729
27 Sept 2021103.80106.20103.80101.38101.30115,521
24 Sept 2021102.84104.14102.13101.38101.30453
24 Sept 20210.08 Dividend
23 Sept 202199.58104.0099.19101.38101.224,378
22 Sept 202197.6898.7797.36101.38101.22930
21 Sept 202199.7699.9396.29101.38101.222,874
20 Sept 202198.6899.6097.30101.38101.222,651
17 Sept 2021100.84101.61100.22101.38101.221,024
16 Sept 2021102.16102.48101.04101.38101.2247,843
15 Sept 2021100.50102.39100.50101.38101.223,309
14 Sept 2021104.45104.50100.90101.38101.225,326
13 Sept 2021103.18104.82102.17101.38101.226,933
10 Sept 2021103.04103.46102.01101.38101.22749
09 Sept 2021101.19104.86101.19101.38101.222,369
08 Sept 2021102.92104.68101.00101.38101.222,333
07 Sept 2021104.22104.76102.43101.38101.222,017
06 Sept 2021101.38101.38101.38101.38101.22-
03 Sept 2021106.26107.28104.10101.38101.22100,635
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...