UK markets close in 2 hours 43 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25 Oct 20211,783.001,813.001,783.001,812.001,812.002,003
22 Oct 20211,805.001,814.001,780.001,805.001,805.0025,643
21 Oct 20211,805.001,800.001,770.001,805.001,805.002,078
20 Oct 20211,820.001,823.001,770.001,780.001,780.0023,905
19 Oct 20211,820.001,833.001,793.001,820.001,820.0012,051
18 Oct 20211,785.001,840.001,787.641,815.001,815.0019,422
15 Oct 20211,745.001,800.001,741.001,780.001,780.002,036
14 Oct 20211,720.001,779.001,735.001,745.001,745.007,118
13 Oct 20211,720.001,703.201,703.201,720.001,720.00112
12 Oct 20211,705.001,749.001,687.501,720.001,720.005,001
11 Oct 20211,700.001,707.501,677.001,705.001,705.0013,999
08 Oct 20211,700.001,704.001,670.601,700.001,700.004,259
07 Oct 20211,700.001,729.401,682.601,700.001,700.006,379
06 Oct 20211,700.001,718.001,699.001,700.001,700.00144
05 Oct 20211,700.001,730.001,696.251,700.001,700.00612
04 Oct 20211,700.001,705.001,696.001,700.001,700.001,301
01 Oct 20211,700.001,710.001,681.001,700.001,700.005,655
30 Sept 20211,700.001,710.001,696.041,700.001,700.002,291
29 Sept 20211,700.001,695.251,670.601,700.001,700.00289
28 Sept 20211,700.001,709.501,690.501,700.001,700.001,870
27 Sept 20211,700.001,718.001,685.001,700.001,700.003,880
24 Sept 20211,700.001,704.801,683.001,700.001,700.00365
23 Sept 20211,700.001,720.001,681.001,700.001,700.001,679
22 Sept 20211,700.001,709.501,678.001,700.001,700.002,075
21 Sept 20211,700.001,715.001,670.001,700.001,700.002,021
20 Sept 20211,725.001,735.001,675.001,700.001,700.006,192
17 Sept 20211,725.001,750.001,729.001,725.001,725.005,606
16 Sept 20211,715.001,750.001,728.671,725.001,725.001,386
15 Sept 20211,690.001,730.001,708.671,715.001,715.002,537
14 Sept 20211,685.001,700.001,686.001,690.001,690.001,729
13 Sept 20211,680.001,685.001,680.001,685.001,685.00600
10 Sept 20211,650.001,680.001,645.001,650.001,650.003,979
09 Sept 20211,645.001,673.141,671.001,650.001,650.001,285
08 Sept 20211,645.001,673.001,639.751,645.001,645.001,104
07 Sept 20211,645.001,660.001,641.001,645.001,645.00615
06 Sept 20211,620.001,639.751,617.001,645.001,645.004,557
03 Sept 20211,620.001,630.001,616.521,620.001,620.004,206
02 Sept 20211,620.001,625.001,600.001,620.001,620.00394
02 Sept 202115.36 Dividend
01 Sept 20211,620.001,632.001,600.001,620.001,604.642,215
31 Aug 20211,620.001,632.671,606.001,620.001,604.642,941
27 Aug 20211,620.001,640.001,606.001,620.001,604.641,248
26 Aug 20211,615.001,630.001,600.001,620.001,604.645,478
25 Aug 20211,595.001,634.001,592.001,615.001,599.696,175
24 Aug 20211,590.001,597.601,582.101,590.001,574.92876
23 Aug 20211,590.001,598.001,580.201,590.001,574.922,091
20 Aug 20211,590.001,590.001,582.001,590.001,574.9217,735
19 Aug 20211,590.001,610.001,586.001,590.001,574.9210,544
18 Aug 20211,590.001,600.001,598.001,590.001,574.923,497
17 Aug 20211,590.001,593.001,580.201,590.001,574.92581
16 Aug 20211,590.001,593.001,580.001,590.001,574.929,149
13 Aug 20211,585.001,585.001,579.001,590.001,574.9221,900
12 Aug 20211,585.001,579.001,572.001,585.001,569.972,059
11 Aug 20211,585.001,576.001,570.001,585.001,569.971,047
10 Aug 20211,585.001,581.001,570.301,585.001,569.971,328
09 Aug 20211,585.001,581.251,570.001,585.001,569.97381
06 Aug 20211,590.001,587.801,570.001,585.001,569.971,097
05 Aug 20211,590.001,580.201,580.001,590.001,574.9218
04 Aug 20211,590.001,587.901,580.001,590.001,574.92260
03 Aug 20211,590.001,589.901,580.201,590.001,574.926,361
02 Aug 20211,585.001,594.901,529.171,590.001,574.9212,553
30 Jul 20211,585.001,596.001,570.251,585.001,569.975,060
29 Jul 20211,585.001,597.001,570.381,585.001,569.972,856
28 Jul 20211,560.001,600.001,560.001,585.001,569.9714,005
27 Jul 20211,560.001,580.001,555.001,560.001,545.21394
26 Jul 20211,560.001,566.001,540.441,560.001,545.21676
23 Jul 20211,560.001,567.001,540.441,560.001,545.214,005
22 Jul 20211,560.001,567.001,567.001,560.001,545.211,940
21 Jul 20211,570.001,567.501,525.001,560.001,545.213,079
20 Jul 20211,610.001,582.001,550.001,570.001,555.111,408
19 Jul 20211,610.001,600.001,580.001,610.001,594.731,305
16 Jul 20211,620.001,629.001,590.001,620.001,604.641,181
15 Jul 20211,630.001,624.001,600.001,620.001,604.641,110
14 Jul 20211,650.001,649.901,600.001,630.001,614.553,587
13 Jul 20211,650.001,652.001,640.201,650.001,634.364,831
12 Jul 20211,650.001,650.001,641.551,650.001,634.363,500
09 Jul 20211,655.001,654.001,641.501,650.001,634.362,100
08 Jul 20211,655.001,659.001,641.501,655.001,639.31213
07 Jul 20211,660.001,650.001,644.401,655.001,639.314,070
06 Jul 20211,665.001,679.701,644.401,660.001,644.26471
05 Jul 20211,665.001,680.001,650.001,665.001,649.219,085
02 Jul 20211,665.001,669.801,669.801,665.001,649.211,876
01 Jul 20211,665.001,680.001,669.001,665.001,649.212,290
30 Jun 20211,665.001,680.001,669.801,665.001,649.21594
29 Jun 20211,665.001,670.211,669.001,665.001,649.212,863
28 Jun 20211,625.001,680.001,629.501,665.001,649.214,817
25 Jun 20211,610.001,640.001,613.331,625.001,609.592,939
24 Jun 20211,530.001,620.001,542.001,610.001,594.738,209
23 Jun 20211,525.001,532.001,529.001,530.001,515.491,184
22 Jun 20211,520.001,530.001,529.001,525.001,510.542,174
21 Jun 20211,520.001,530.001,519.501,520.001,505.593,046
18 Jun 20211,500.001,530.001,498.441,520.001,505.592,639
17 Jun 20211,500.001,529.941,498.101,500.001,485.7854
16 Jun 20211,505.001,530.001,529.941,500.001,485.781,200
15 Jun 20211,505.001,530.001,497.001,505.001,490.731,282
14 Jun 20211,490.001,530.001,490.001,505.001,490.732,552
11 Jun 20211,490.001,510.001,490.001,490.001,475.872,062
10 Jun 20211,490.001,510.001,488.751,490.001,475.871,171
09 Jun 20211,490.001,504.001,488.501,490.001,475.874,307
08 Jun 20211,475.001,505.001,485.501,490.001,475.877,299
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...