UK markets closed

Gresham House Strategic plc (GHS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,395.00+15.00 (+1.09%)
At close: 05:26PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 202214.0013.8313.8214.0014.00183
19 May 202214.0013.8213.7514.0014.00302
18 May 202214.0013.8213.8214.0014.001
17 May 202213.9513.8213.8214.0014.00180
16 May 202213.9513.7513.6013.9513.951,019
13 May 202213.9513.7913.6113.9513.95481
12 May 202213.9513.8013.5013.9513.953,407
11 May 202214.0513.7013.7014.0014.00168
10 May 202214.0513.7613.7014.0514.052,137
09 May 202214.1014.1413.7014.0514.052,286
06 May 202214.1013.8813.8014.1014.10725
05 May 202214.0514.1413.7714.1014.107,858
04 May 202214.1014.1413.8614.1014.106,024
03 May 202214.1014.0013.8614.1014.10888
29 Apr 202214.1014.0013.8614.1014.105,946
28 Apr 202214.0514.4013.8514.1014.10651
27 Apr 202214.0513.7213.7214.0514.0550
26 Apr 202214.0513.9413.7014.0514.051,762
25 Apr 202214.1513.9513.7014.0514.053,687
22 Apr 202214.1514.2413.9314.1514.152,965
21 Apr 202214.1514.1014.0914.1514.151,077
20 Apr 202214.1514.2913.9314.1514.15702
19 Apr 202214.1014.0013.8214.1514.151,579
14 Apr 202214.1014.0414.0414.1014.101,179
13 Apr 202214.1014.0513.8214.1014.10526
12 Apr 202214.0513.8213.8214.1014.101,483
11 Apr 202214.1014.0913.8214.1014.102,061
08 Apr 20221,410.001,382.001,382.001,410.001,410.00218
07 Apr 20221,405.001,413.001,391.001,410.001,410.0025,023
06 Apr 20221,400.001,402.801,370.001,390.001,390.0025,055
05 Apr 20221,420.001,391.001,360.001,410.001,410.007,245
04 Apr 20221,420.001,419.001,390.001,420.001,420.004,091
01 Apr 20221,420.001,393.001,393.001,420.001,420.001,297
31 Mar 20221,420.001,395.001,393.001,420.001,420.001,023
30 Mar 20221,420.001,397.201,393.001,420.001,420.00373
29 Mar 20221,420.001,394.801,394.801,420.001,420.00773
28 Mar 20221,420.001,420.001,420.001,420.001,420.00-
25 Mar 20221,420.001,398.501,398.501,420.001,420.00636
24 Mar 20221,420.001,398.501,398.501,420.001,420.0010
23 Mar 20221,420.001,430.001,398.501,420.001,420.007,975
22 Mar 20221,415.001,413.001,397.311,420.001,420.00299
21 Mar 20221,405.001,445.501,380.701,410.001,410.008,514
18 Mar 20221,405.001,414.411,350.001,405.001,405.001,293,527
17 Mar 20221,395.001,379.031,360.001,405.001,405.002,423
16 Mar 20221,385.001,350.001,350.001,395.001,395.001,095
15 Mar 20221,385.001,368.271,368.271,385.001,385.0099
14 Mar 20221,385.001,367.001,364.701,385.001,385.00954
11 Mar 20221,385.001,364.071,364.071,385.001,385.001
10 Mar 20221,385.001,416.501,350.001,385.001,385.00348
09 Mar 20221,375.001,416.501,358.401,385.001,385.00610
08 Mar 20221,375.001,353.551,353.051,375.001,375.00511
07 Mar 20221,375.001,397.501,350.001,375.001,375.003,329
04 Mar 20221,420.001,401.751,354.591,395.001,395.0011,588
03 Mar 20221,435.001,435.001,435.001,435.001,435.00-
02 Mar 20221,435.001,464.401,401.601,435.001,435.00393
01 Mar 20221,435.001,401.501,400.001,435.001,435.004,477
28 Feb 20221,435.001,466.501,400.701,435.001,435.002,052
25 Feb 20221,425.001,445.001,400.701,435.001,435.002,474
24 Feb 20221,425.001,410.001,400.001,425.001,425.002,123
23 Feb 20221,445.001,445.001,445.001,445.001,445.00-
22 Feb 20221,445.001,445.001,445.001,445.001,445.00-
21 Feb 20221,465.001,487.501,462.501,460.001,460.00589
18 Feb 20221,465.001,490.001,462.001,465.001,465.001,627
17 Feb 20221,465.001,486.001,462.501,465.001,465.00753
16 Feb 20221,465.001,486.251,461.101,465.001,465.001,141
15 Feb 20221,470.001,461.001,456.001,465.001,465.002,637
14 Feb 20221,470.001,488.001,460.001,470.001,470.001,202
11 Feb 20221,490.001,502.801,470.001,470.001,470.001,737
10 Feb 20221,480.001,480.001,480.001,480.001,480.00-
09 Feb 20221,495.001,544.001,496.001,500.001,500.008,133
08 Feb 20221,485.001,500.001,475.001,490.001,490.005,445
07 Feb 20221,485.001,500.001,486.001,485.001,485.0029,706
04 Feb 20221,485.001,500.001,485.001,485.001,485.0029,901
03 Feb 20221,460.001,492.501,443.041,485.001,485.00909
02 Feb 20221,460.001,487.001,440.801,460.001,460.001,126
01 Feb 20221,460.001,488.001,400.001,460.001,460.001,393
31 Jan 20221,455.001,494.001,425.001,460.001,460.00457
28 Jan 20221,465.001,499.101,435.001,455.001,455.007,344
27 Jan 20221,475.001,465.001,450.001,465.001,465.003,133
26 Jan 20221,480.001,477.001,477.001,480.001,480.001
25 Jan 20221,490.001,468.001,450.001,480.001,480.00132
24 Jan 20221,490.001,482.001,470.001,490.001,490.0033,283
21 Jan 20221,490.001,472.201,470.001,490.001,490.0022,166
20 Jan 20221,490.001,492.001,471.501,490.001,490.002,325
19 Jan 20221,490.001,489.001,471.001,490.001,490.001,819
18 Jan 20221,490.001,497.001,475.001,490.001,490.00794
17 Jan 20221,490.001,499.001,470.001,490.001,490.001,728
14 Jan 20221,490.001,475.001,470.001,490.001,490.002,349
13 Jan 20221,505.001,500.501,470.001,490.001,490.005,177
12 Jan 20221,535.001,563.001,500.001,505.001,505.007,836
11 Jan 20221,490.001,566.501,470.001,535.001,535.006,457
10 Jan 20221,470.001,500.001,440.001,470.001,470.0028,256
07 Jan 20221,415.001,500.001,380.001,460.001,460.0055,712
06 Jan 20221,410.001,450.001,414.001,415.001,415.005,260
05 Jan 20221,410.001,449.201,414.001,410.001,410.008,703
04 Jan 20221,410.001,449.201,402.001,410.001,410.004,643
31 Dec 20211,405.001,444.001,396.001,405.001,405.003,036
30 Dec 20211,405.001,445.501,392.001,405.001,405.006,541
29 Dec 20211,405.001,450.001,390.101,405.001,405.006,490
24 Dec 20211,405.001,405.001,405.001,405.001,405.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...