Gresham House Strategic plc (GHS.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:26PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 14.00 | 13.83 | 13.82 | 14.00 | 14.00 | 183 |
| 19 May 2022 | 14.00 | 13.82 | 13.75 | 14.00 | 14.00 | 302 |
| 18 May 2022 | 14.00 | 13.82 | 13.82 | 14.00 | 14.00 | 1 |
| 17 May 2022 | 13.95 | 13.82 | 13.82 | 14.00 | 14.00 | 180 |
| 16 May 2022 | 13.95 | 13.75 | 13.60 | 13.95 | 13.95 | 1,019 |
| 13 May 2022 | 13.95 | 13.79 | 13.61 | 13.95 | 13.95 | 481 |
| 12 May 2022 | 13.95 | 13.80 | 13.50 | 13.95 | 13.95 | 3,407 |
| 11 May 2022 | 14.05 | 13.70 | 13.70 | 14.00 | 14.00 | 168 |
| 10 May 2022 | 14.05 | 13.76 | 13.70 | 14.05 | 14.05 | 2,137 |
| 09 May 2022 | 14.10 | 14.14 | 13.70 | 14.05 | 14.05 | 2,286 |
| 06 May 2022 | 14.10 | 13.88 | 13.80 | 14.10 | 14.10 | 725 |
| 05 May 2022 | 14.05 | 14.14 | 13.77 | 14.10 | 14.10 | 7,858 |
| 04 May 2022 | 14.10 | 14.14 | 13.86 | 14.10 | 14.10 | 6,024 |
| 03 May 2022 | 14.10 | 14.00 | 13.86 | 14.10 | 14.10 | 888 |
| 29 Apr 2022 | 14.10 | 14.00 | 13.86 | 14.10 | 14.10 | 5,946 |
| 28 Apr 2022 | 14.05 | 14.40 | 13.85 | 14.10 | 14.10 | 651 |
| 27 Apr 2022 | 14.05 | 13.72 | 13.72 | 14.05 | 14.05 | 50 |
| 26 Apr 2022 | 14.05 | 13.94 | 13.70 | 14.05 | 14.05 | 1,762 |
| 25 Apr 2022 | 14.15 | 13.95 | 13.70 | 14.05 | 14.05 | 3,687 |
| 22 Apr 2022 | 14.15 | 14.24 | 13.93 | 14.15 | 14.15 | 2,965 |
| 21 Apr 2022 | 14.15 | 14.10 | 14.09 | 14.15 | 14.15 | 1,077 |
| 20 Apr 2022 | 14.15 | 14.29 | 13.93 | 14.15 | 14.15 | 702 |
| 19 Apr 2022 | 14.10 | 14.00 | 13.82 | 14.15 | 14.15 | 1,579 |
| 14 Apr 2022 | 14.10 | 14.04 | 14.04 | 14.10 | 14.10 | 1,179 |
| 13 Apr 2022 | 14.10 | 14.05 | 13.82 | 14.10 | 14.10 | 526 |
| 12 Apr 2022 | 14.05 | 13.82 | 13.82 | 14.10 | 14.10 | 1,483 |
| 11 Apr 2022 | 14.10 | 14.09 | 13.82 | 14.10 | 14.10 | 2,061 |
| 08 Apr 2022 | 1,410.00 | 1,382.00 | 1,382.00 | 1,410.00 | 1,410.00 | 218 |
| 07 Apr 2022 | 1,405.00 | 1,413.00 | 1,391.00 | 1,410.00 | 1,410.00 | 25,023 |
| 06 Apr 2022 | 1,400.00 | 1,402.80 | 1,370.00 | 1,390.00 | 1,390.00 | 25,055 |
| 05 Apr 2022 | 1,420.00 | 1,391.00 | 1,360.00 | 1,410.00 | 1,410.00 | 7,245 |
| 04 Apr 2022 | 1,420.00 | 1,419.00 | 1,390.00 | 1,420.00 | 1,420.00 | 4,091 |
| 01 Apr 2022 | 1,420.00 | 1,393.00 | 1,393.00 | 1,420.00 | 1,420.00 | 1,297 |
| 31 Mar 2022 | 1,420.00 | 1,395.00 | 1,393.00 | 1,420.00 | 1,420.00 | 1,023 |
| 30 Mar 2022 | 1,420.00 | 1,397.20 | 1,393.00 | 1,420.00 | 1,420.00 | 373 |
| 29 Mar 2022 | 1,420.00 | 1,394.80 | 1,394.80 | 1,420.00 | 1,420.00 | 773 |
| 28 Mar 2022 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - |
| 25 Mar 2022 | 1,420.00 | 1,398.50 | 1,398.50 | 1,420.00 | 1,420.00 | 636 |
| 24 Mar 2022 | 1,420.00 | 1,398.50 | 1,398.50 | 1,420.00 | 1,420.00 | 10 |
| 23 Mar 2022 | 1,420.00 | 1,430.00 | 1,398.50 | 1,420.00 | 1,420.00 | 7,975 |
| 22 Mar 2022 | 1,415.00 | 1,413.00 | 1,397.31 | 1,420.00 | 1,420.00 | 299 |
| 21 Mar 2022 | 1,405.00 | 1,445.50 | 1,380.70 | 1,410.00 | 1,410.00 | 8,514 |
| 18 Mar 2022 | 1,405.00 | 1,414.41 | 1,350.00 | 1,405.00 | 1,405.00 | 1,293,527 |
| 17 Mar 2022 | 1,395.00 | 1,379.03 | 1,360.00 | 1,405.00 | 1,405.00 | 2,423 |
| 16 Mar 2022 | 1,385.00 | 1,350.00 | 1,350.00 | 1,395.00 | 1,395.00 | 1,095 |
| 15 Mar 2022 | 1,385.00 | 1,368.27 | 1,368.27 | 1,385.00 | 1,385.00 | 99 |
| 14 Mar 2022 | 1,385.00 | 1,367.00 | 1,364.70 | 1,385.00 | 1,385.00 | 954 |
| 11 Mar 2022 | 1,385.00 | 1,364.07 | 1,364.07 | 1,385.00 | 1,385.00 | 1 |
| 10 Mar 2022 | 1,385.00 | 1,416.50 | 1,350.00 | 1,385.00 | 1,385.00 | 348 |
| 09 Mar 2022 | 1,375.00 | 1,416.50 | 1,358.40 | 1,385.00 | 1,385.00 | 610 |
| 08 Mar 2022 | 1,375.00 | 1,353.55 | 1,353.05 | 1,375.00 | 1,375.00 | 511 |
| 07 Mar 2022 | 1,375.00 | 1,397.50 | 1,350.00 | 1,375.00 | 1,375.00 | 3,329 |
| 04 Mar 2022 | 1,420.00 | 1,401.75 | 1,354.59 | 1,395.00 | 1,395.00 | 11,588 |
| 03 Mar 2022 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | - |
| 02 Mar 2022 | 1,435.00 | 1,464.40 | 1,401.60 | 1,435.00 | 1,435.00 | 393 |
| 01 Mar 2022 | 1,435.00 | 1,401.50 | 1,400.00 | 1,435.00 | 1,435.00 | 4,477 |
| 28 Feb 2022 | 1,435.00 | 1,466.50 | 1,400.70 | 1,435.00 | 1,435.00 | 2,052 |
| 25 Feb 2022 | 1,425.00 | 1,445.00 | 1,400.70 | 1,435.00 | 1,435.00 | 2,474 |
| 24 Feb 2022 | 1,425.00 | 1,410.00 | 1,400.00 | 1,425.00 | 1,425.00 | 2,123 |
| 23 Feb 2022 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | - |
| 22 Feb 2022 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | - |
| 21 Feb 2022 | 1,465.00 | 1,487.50 | 1,462.50 | 1,460.00 | 1,460.00 | 589 |
| 18 Feb 2022 | 1,465.00 | 1,490.00 | 1,462.00 | 1,465.00 | 1,465.00 | 1,627 |
| 17 Feb 2022 | 1,465.00 | 1,486.00 | 1,462.50 | 1,465.00 | 1,465.00 | 753 |
| 16 Feb 2022 | 1,465.00 | 1,486.25 | 1,461.10 | 1,465.00 | 1,465.00 | 1,141 |
| 15 Feb 2022 | 1,470.00 | 1,461.00 | 1,456.00 | 1,465.00 | 1,465.00 | 2,637 |
| 14 Feb 2022 | 1,470.00 | 1,488.00 | 1,460.00 | 1,470.00 | 1,470.00 | 1,202 |
| 11 Feb 2022 | 1,490.00 | 1,502.80 | 1,470.00 | 1,470.00 | 1,470.00 | 1,737 |
| 10 Feb 2022 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - |
| 09 Feb 2022 | 1,495.00 | 1,544.00 | 1,496.00 | 1,500.00 | 1,500.00 | 8,133 |
| 08 Feb 2022 | 1,485.00 | 1,500.00 | 1,475.00 | 1,490.00 | 1,490.00 | 5,445 |
| 07 Feb 2022 | 1,485.00 | 1,500.00 | 1,486.00 | 1,485.00 | 1,485.00 | 29,706 |
| 04 Feb 2022 | 1,485.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,485.00 | 29,901 |
| 03 Feb 2022 | 1,460.00 | 1,492.50 | 1,443.04 | 1,485.00 | 1,485.00 | 909 |
| 02 Feb 2022 | 1,460.00 | 1,487.00 | 1,440.80 | 1,460.00 | 1,460.00 | 1,126 |
| 01 Feb 2022 | 1,460.00 | 1,488.00 | 1,400.00 | 1,460.00 | 1,460.00 | 1,393 |
| 31 Jan 2022 | 1,455.00 | 1,494.00 | 1,425.00 | 1,460.00 | 1,460.00 | 457 |
| 28 Jan 2022 | 1,465.00 | 1,499.10 | 1,435.00 | 1,455.00 | 1,455.00 | 7,344 |
| 27 Jan 2022 | 1,475.00 | 1,465.00 | 1,450.00 | 1,465.00 | 1,465.00 | 3,133 |
| 26 Jan 2022 | 1,480.00 | 1,477.00 | 1,477.00 | 1,480.00 | 1,480.00 | 1 |
| 25 Jan 2022 | 1,490.00 | 1,468.00 | 1,450.00 | 1,480.00 | 1,480.00 | 132 |
| 24 Jan 2022 | 1,490.00 | 1,482.00 | 1,470.00 | 1,490.00 | 1,490.00 | 33,283 |
| 21 Jan 2022 | 1,490.00 | 1,472.20 | 1,470.00 | 1,490.00 | 1,490.00 | 22,166 |
| 20 Jan 2022 | 1,490.00 | 1,492.00 | 1,471.50 | 1,490.00 | 1,490.00 | 2,325 |
| 19 Jan 2022 | 1,490.00 | 1,489.00 | 1,471.00 | 1,490.00 | 1,490.00 | 1,819 |
| 18 Jan 2022 | 1,490.00 | 1,497.00 | 1,475.00 | 1,490.00 | 1,490.00 | 794 |
| 17 Jan 2022 | 1,490.00 | 1,499.00 | 1,470.00 | 1,490.00 | 1,490.00 | 1,728 |
| 14 Jan 2022 | 1,490.00 | 1,475.00 | 1,470.00 | 1,490.00 | 1,490.00 | 2,349 |
| 13 Jan 2022 | 1,505.00 | 1,500.50 | 1,470.00 | 1,490.00 | 1,490.00 | 5,177 |
| 12 Jan 2022 | 1,535.00 | 1,563.00 | 1,500.00 | 1,505.00 | 1,505.00 | 7,836 |
| 11 Jan 2022 | 1,490.00 | 1,566.50 | 1,470.00 | 1,535.00 | 1,535.00 | 6,457 |
| 10 Jan 2022 | 1,470.00 | 1,500.00 | 1,440.00 | 1,470.00 | 1,470.00 | 28,256 |
| 07 Jan 2022 | 1,415.00 | 1,500.00 | 1,380.00 | 1,460.00 | 1,460.00 | 55,712 |
| 06 Jan 2022 | 1,410.00 | 1,450.00 | 1,414.00 | 1,415.00 | 1,415.00 | 5,260 |
| 05 Jan 2022 | 1,410.00 | 1,449.20 | 1,414.00 | 1,410.00 | 1,410.00 | 8,703 |
| 04 Jan 2022 | 1,410.00 | 1,449.20 | 1,402.00 | 1,410.00 | 1,410.00 | 4,643 |
| 31 Dec 2021 | 1,405.00 | 1,444.00 | 1,396.00 | 1,405.00 | 1,405.00 | 3,036 |
| 30 Dec 2021 | 1,405.00 | 1,445.50 | 1,392.00 | 1,405.00 | 1,405.00 | 6,541 |
| 29 Dec 2021 | 1,405.00 | 1,450.00 | 1,390.10 | 1,405.00 | 1,405.00 | 6,490 |
| 24 Dec 2021 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
