Gresham House Strategic plc (GHS.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,812.00+7.00 (+0.39%)
As of 11:58AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Oct 2021 | 1,783.00 | 1,813.00 | 1,783.00 | 1,812.00 | 1,812.00 | 2,003 |
| 22 Oct 2021 | 1,805.00 | 1,814.00 | 1,780.00 | 1,805.00 | 1,805.00 | 25,643 |
| 21 Oct 2021 | 1,805.00 | 1,800.00 | 1,770.00 | 1,805.00 | 1,805.00 | 2,078 |
| 20 Oct 2021 | 1,820.00 | 1,823.00 | 1,770.00 | 1,780.00 | 1,780.00 | 23,905 |
| 19 Oct 2021 | 1,820.00 | 1,833.00 | 1,793.00 | 1,820.00 | 1,820.00 | 12,051 |
| 18 Oct 2021 | 1,785.00 | 1,840.00 | 1,787.64 | 1,815.00 | 1,815.00 | 19,422 |
| 15 Oct 2021 | 1,745.00 | 1,800.00 | 1,741.00 | 1,780.00 | 1,780.00 | 2,036 |
| 14 Oct 2021 | 1,720.00 | 1,779.00 | 1,735.00 | 1,745.00 | 1,745.00 | 7,118 |
| 13 Oct 2021 | 1,720.00 | 1,703.20 | 1,703.20 | 1,720.00 | 1,720.00 | 112 |
| 12 Oct 2021 | 1,705.00 | 1,749.00 | 1,687.50 | 1,720.00 | 1,720.00 | 5,001 |
| 11 Oct 2021 | 1,700.00 | 1,707.50 | 1,677.00 | 1,705.00 | 1,705.00 | 13,999 |
| 08 Oct 2021 | 1,700.00 | 1,704.00 | 1,670.60 | 1,700.00 | 1,700.00 | 4,259 |
| 07 Oct 2021 | 1,700.00 | 1,729.40 | 1,682.60 | 1,700.00 | 1,700.00 | 6,379 |
| 06 Oct 2021 | 1,700.00 | 1,718.00 | 1,699.00 | 1,700.00 | 1,700.00 | 144 |
| 05 Oct 2021 | 1,700.00 | 1,730.00 | 1,696.25 | 1,700.00 | 1,700.00 | 612 |
| 04 Oct 2021 | 1,700.00 | 1,705.00 | 1,696.00 | 1,700.00 | 1,700.00 | 1,301 |
| 01 Oct 2021 | 1,700.00 | 1,710.00 | 1,681.00 | 1,700.00 | 1,700.00 | 5,655 |
| 30 Sept 2021 | 1,700.00 | 1,710.00 | 1,696.04 | 1,700.00 | 1,700.00 | 2,291 |
| 29 Sept 2021 | 1,700.00 | 1,695.25 | 1,670.60 | 1,700.00 | 1,700.00 | 289 |
| 28 Sept 2021 | 1,700.00 | 1,709.50 | 1,690.50 | 1,700.00 | 1,700.00 | 1,870 |
| 27 Sept 2021 | 1,700.00 | 1,718.00 | 1,685.00 | 1,700.00 | 1,700.00 | 3,880 |
| 24 Sept 2021 | 1,700.00 | 1,704.80 | 1,683.00 | 1,700.00 | 1,700.00 | 365 |
| 23 Sept 2021 | 1,700.00 | 1,720.00 | 1,681.00 | 1,700.00 | 1,700.00 | 1,679 |
| 22 Sept 2021 | 1,700.00 | 1,709.50 | 1,678.00 | 1,700.00 | 1,700.00 | 2,075 |
| 21 Sept 2021 | 1,700.00 | 1,715.00 | 1,670.00 | 1,700.00 | 1,700.00 | 2,021 |
| 20 Sept 2021 | 1,725.00 | 1,735.00 | 1,675.00 | 1,700.00 | 1,700.00 | 6,192 |
| 17 Sept 2021 | 1,725.00 | 1,750.00 | 1,729.00 | 1,725.00 | 1,725.00 | 5,606 |
| 16 Sept 2021 | 1,715.00 | 1,750.00 | 1,728.67 | 1,725.00 | 1,725.00 | 1,386 |
| 15 Sept 2021 | 1,690.00 | 1,730.00 | 1,708.67 | 1,715.00 | 1,715.00 | 2,537 |
| 14 Sept 2021 | 1,685.00 | 1,700.00 | 1,686.00 | 1,690.00 | 1,690.00 | 1,729 |
| 13 Sept 2021 | 1,680.00 | 1,685.00 | 1,680.00 | 1,685.00 | 1,685.00 | 600 |
| 10 Sept 2021 | 1,650.00 | 1,680.00 | 1,645.00 | 1,650.00 | 1,650.00 | 3,979 |
| 09 Sept 2021 | 1,645.00 | 1,673.14 | 1,671.00 | 1,650.00 | 1,650.00 | 1,285 |
| 08 Sept 2021 | 1,645.00 | 1,673.00 | 1,639.75 | 1,645.00 | 1,645.00 | 1,104 |
| 07 Sept 2021 | 1,645.00 | 1,660.00 | 1,641.00 | 1,645.00 | 1,645.00 | 615 |
| 06 Sept 2021 | 1,620.00 | 1,639.75 | 1,617.00 | 1,645.00 | 1,645.00 | 4,557 |
| 03 Sept 2021 | 1,620.00 | 1,630.00 | 1,616.52 | 1,620.00 | 1,620.00 | 4,206 |
| 02 Sept 2021 | 1,620.00 | 1,625.00 | 1,600.00 | 1,620.00 | 1,620.00 | 394 |
| 02 Sept 2021 | 15.36 Dividend | |||||
| 01 Sept 2021 | 1,620.00 | 1,632.00 | 1,600.00 | 1,620.00 | 1,604.64 | 2,215 |
| 31 Aug 2021 | 1,620.00 | 1,632.67 | 1,606.00 | 1,620.00 | 1,604.64 | 2,941 |
| 27 Aug 2021 | 1,620.00 | 1,640.00 | 1,606.00 | 1,620.00 | 1,604.64 | 1,248 |
| 26 Aug 2021 | 1,615.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,604.64 | 5,478 |
| 25 Aug 2021 | 1,595.00 | 1,634.00 | 1,592.00 | 1,615.00 | 1,599.69 | 6,175 |
| 24 Aug 2021 | 1,590.00 | 1,597.60 | 1,582.10 | 1,590.00 | 1,574.92 | 876 |
| 23 Aug 2021 | 1,590.00 | 1,598.00 | 1,580.20 | 1,590.00 | 1,574.92 | 2,091 |
| 20 Aug 2021 | 1,590.00 | 1,590.00 | 1,582.00 | 1,590.00 | 1,574.92 | 17,735 |
| 19 Aug 2021 | 1,590.00 | 1,610.00 | 1,586.00 | 1,590.00 | 1,574.92 | 10,544 |
| 18 Aug 2021 | 1,590.00 | 1,600.00 | 1,598.00 | 1,590.00 | 1,574.92 | 3,497 |
| 17 Aug 2021 | 1,590.00 | 1,593.00 | 1,580.20 | 1,590.00 | 1,574.92 | 581 |
| 16 Aug 2021 | 1,590.00 | 1,593.00 | 1,580.00 | 1,590.00 | 1,574.92 | 9,149 |
| 13 Aug 2021 | 1,585.00 | 1,585.00 | 1,579.00 | 1,590.00 | 1,574.92 | 21,900 |
| 12 Aug 2021 | 1,585.00 | 1,579.00 | 1,572.00 | 1,585.00 | 1,569.97 | 2,059 |
| 11 Aug 2021 | 1,585.00 | 1,576.00 | 1,570.00 | 1,585.00 | 1,569.97 | 1,047 |
| 10 Aug 2021 | 1,585.00 | 1,581.00 | 1,570.30 | 1,585.00 | 1,569.97 | 1,328 |
| 09 Aug 2021 | 1,585.00 | 1,581.25 | 1,570.00 | 1,585.00 | 1,569.97 | 381 |
| 06 Aug 2021 | 1,590.00 | 1,587.80 | 1,570.00 | 1,585.00 | 1,569.97 | 1,097 |
| 05 Aug 2021 | 1,590.00 | 1,580.20 | 1,580.00 | 1,590.00 | 1,574.92 | 18 |
| 04 Aug 2021 | 1,590.00 | 1,587.90 | 1,580.00 | 1,590.00 | 1,574.92 | 260 |
| 03 Aug 2021 | 1,590.00 | 1,589.90 | 1,580.20 | 1,590.00 | 1,574.92 | 6,361 |
| 02 Aug 2021 | 1,585.00 | 1,594.90 | 1,529.17 | 1,590.00 | 1,574.92 | 12,553 |
| 30 Jul 2021 | 1,585.00 | 1,596.00 | 1,570.25 | 1,585.00 | 1,569.97 | 5,060 |
| 29 Jul 2021 | 1,585.00 | 1,597.00 | 1,570.38 | 1,585.00 | 1,569.97 | 2,856 |
| 28 Jul 2021 | 1,560.00 | 1,600.00 | 1,560.00 | 1,585.00 | 1,569.97 | 14,005 |
| 27 Jul 2021 | 1,560.00 | 1,580.00 | 1,555.00 | 1,560.00 | 1,545.21 | 394 |
| 26 Jul 2021 | 1,560.00 | 1,566.00 | 1,540.44 | 1,560.00 | 1,545.21 | 676 |
| 23 Jul 2021 | 1,560.00 | 1,567.00 | 1,540.44 | 1,560.00 | 1,545.21 | 4,005 |
| 22 Jul 2021 | 1,560.00 | 1,567.00 | 1,567.00 | 1,560.00 | 1,545.21 | 1,940 |
| 21 Jul 2021 | 1,570.00 | 1,567.50 | 1,525.00 | 1,560.00 | 1,545.21 | 3,079 |
| 20 Jul 2021 | 1,610.00 | 1,582.00 | 1,550.00 | 1,570.00 | 1,555.11 | 1,408 |
| 19 Jul 2021 | 1,610.00 | 1,600.00 | 1,580.00 | 1,610.00 | 1,594.73 | 1,305 |
| 16 Jul 2021 | 1,620.00 | 1,629.00 | 1,590.00 | 1,620.00 | 1,604.64 | 1,181 |
| 15 Jul 2021 | 1,630.00 | 1,624.00 | 1,600.00 | 1,620.00 | 1,604.64 | 1,110 |
| 14 Jul 2021 | 1,650.00 | 1,649.90 | 1,600.00 | 1,630.00 | 1,614.55 | 3,587 |
| 13 Jul 2021 | 1,650.00 | 1,652.00 | 1,640.20 | 1,650.00 | 1,634.36 | 4,831 |
| 12 Jul 2021 | 1,650.00 | 1,650.00 | 1,641.55 | 1,650.00 | 1,634.36 | 3,500 |
| 09 Jul 2021 | 1,655.00 | 1,654.00 | 1,641.50 | 1,650.00 | 1,634.36 | 2,100 |
| 08 Jul 2021 | 1,655.00 | 1,659.00 | 1,641.50 | 1,655.00 | 1,639.31 | 213 |
| 07 Jul 2021 | 1,660.00 | 1,650.00 | 1,644.40 | 1,655.00 | 1,639.31 | 4,070 |
| 06 Jul 2021 | 1,665.00 | 1,679.70 | 1,644.40 | 1,660.00 | 1,644.26 | 471 |
| 05 Jul 2021 | 1,665.00 | 1,680.00 | 1,650.00 | 1,665.00 | 1,649.21 | 9,085 |
| 02 Jul 2021 | 1,665.00 | 1,669.80 | 1,669.80 | 1,665.00 | 1,649.21 | 1,876 |
| 01 Jul 2021 | 1,665.00 | 1,680.00 | 1,669.00 | 1,665.00 | 1,649.21 | 2,290 |
| 30 Jun 2021 | 1,665.00 | 1,680.00 | 1,669.80 | 1,665.00 | 1,649.21 | 594 |
| 29 Jun 2021 | 1,665.00 | 1,670.21 | 1,669.00 | 1,665.00 | 1,649.21 | 2,863 |
| 28 Jun 2021 | 1,625.00 | 1,680.00 | 1,629.50 | 1,665.00 | 1,649.21 | 4,817 |
| 25 Jun 2021 | 1,610.00 | 1,640.00 | 1,613.33 | 1,625.00 | 1,609.59 | 2,939 |
| 24 Jun 2021 | 1,530.00 | 1,620.00 | 1,542.00 | 1,610.00 | 1,594.73 | 8,209 |
| 23 Jun 2021 | 1,525.00 | 1,532.00 | 1,529.00 | 1,530.00 | 1,515.49 | 1,184 |
| 22 Jun 2021 | 1,520.00 | 1,530.00 | 1,529.00 | 1,525.00 | 1,510.54 | 2,174 |
| 21 Jun 2021 | 1,520.00 | 1,530.00 | 1,519.50 | 1,520.00 | 1,505.59 | 3,046 |
| 18 Jun 2021 | 1,500.00 | 1,530.00 | 1,498.44 | 1,520.00 | 1,505.59 | 2,639 |
| 17 Jun 2021 | 1,500.00 | 1,529.94 | 1,498.10 | 1,500.00 | 1,485.78 | 54 |
| 16 Jun 2021 | 1,505.00 | 1,530.00 | 1,529.94 | 1,500.00 | 1,485.78 | 1,200 |
| 15 Jun 2021 | 1,505.00 | 1,530.00 | 1,497.00 | 1,505.00 | 1,490.73 | 1,282 |
| 14 Jun 2021 | 1,490.00 | 1,530.00 | 1,490.00 | 1,505.00 | 1,490.73 | 2,552 |
| 11 Jun 2021 | 1,490.00 | 1,510.00 | 1,490.00 | 1,490.00 | 1,475.87 | 2,062 |
| 10 Jun 2021 | 1,490.00 | 1,510.00 | 1,488.75 | 1,490.00 | 1,475.87 | 1,171 |
| 09 Jun 2021 | 1,490.00 | 1,504.00 | 1,488.50 | 1,490.00 | 1,475.87 | 4,307 |
| 08 Jun 2021 | 1,475.00 | 1,505.00 | 1,485.50 | 1,490.00 | 1,475.87 | 7,299 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
