Gresham Technologies plc (GHT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:56PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 163.00 | 162.06 | 159.00 | 163.00 | 163.00 | 2,629 |
| 25 Apr 2024 | 163.00 | 162.25 | 162.00 | 163.00 | 163.00 | 42,357 |
| 24 Apr 2024 | 163.00 | 162.50 | 162.00 | 163.00 | 163.00 | 3,406,157 |
| 23 Apr 2024 | 163.00 | 162.57 | 162.00 | 163.00 | 163.00 | 8,461 |
| 22 Apr 2024 | 163.00 | 162.58 | 162.00 | 163.00 | 163.00 | 548,238 |
| 19 Apr 2024 | 163.00 | 163.01 | 162.00 | 163.00 | 163.00 | 603,878 |
| 18 Apr 2024 | 163.00 | 163.02 | 163.00 | 163.00 | 163.00 | 1,957,088 |
| 17 Apr 2024 | 163.00 | 163.02 | 162.00 | 163.00 | 163.00 | 1,012,035 |
| 16 Apr 2024 | 163.00 | 164.00 | 163.00 | 163.00 | 163.00 | 571,263 |
| 15 Apr 2024 | 163.00 | 163.50 | 162.00 | 163.00 | 163.00 | 203,553 |
| 12 Apr 2024 | 163.00 | 163.50 | 162.00 | 163.00 | 163.00 | 70,217 |
| 11 Apr 2024 | 160.50 | 163.58 | 158.00 | 161.00 | 161.00 | 6,797,922 |
| 10 Apr 2024 | 160.50 | 163.00 | 158.00 | 161.00 | 161.00 | 1,115,990 |
| 09 Apr 2024 | 160.50 | 162.50 | 160.00 | 160.50 | 160.50 | 18,794,655 |
| 08 Apr 2024 | 129.00 | 136.00 | 125.31 | 129.00 | 129.00 | 20,394 |
| 05 Apr 2024 | 129.00 | 133.00 | 125.00 | 129.00 | 129.00 | 3,409 |
| 04 Apr 2024 | 129.00 | 129.90 | 125.00 | 129.00 | 129.00 | 86,277 |
| 03 Apr 2024 | 129.00 | 136.00 | 123.00 | 123.00 | 123.00 | 9,940 |
| 02 Apr 2024 | 129.00 | 133.00 | 125.31 | 133.00 | 133.00 | 113,141 |
| 28 Mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 27 Mar 2024 | 129.50 | 128.00 | 125.31 | 129.00 | 129.00 | 29,729 |
| 26 Mar 2024 | 129.00 | 126.10 | 126.10 | 129.00 | 129.00 | 18,972 |
| 25 Mar 2024 | 129.00 | 133.00 | 126.10 | 129.00 | 129.00 | 24,861 |
| 22 Mar 2024 | 129.00 | 125.40 | 125.00 | 129.00 | 129.00 | 67,500 |
| 21 Mar 2024 | 129.00 | 130.88 | 126.10 | 129.00 | 129.00 | 8,652 |
| 20 Mar 2024 | 129.50 | 130.88 | 128.00 | 129.00 | 129.00 | 525,226 |
| 19 Mar 2024 | 129.00 | 125.50 | 125.50 | 129.00 | 129.00 | 2,315 |
| 18 Mar 2024 | 129.00 | 125.10 | 125.10 | 129.00 | 129.00 | 1,128 |
| 15 Mar 2024 | 129.00 | 129.90 | 125.10 | 129.00 | 129.00 | 16,833 |
| 14 Mar 2024 | 129.00 | 130.00 | 125.10 | 129.00 | 129.00 | 268,146 |
| 13 Mar 2024 | 129.00 | 125.24 | 125.00 | 129.00 | 129.00 | 3,130 |
| 12 Mar 2024 | 129.00 | 136.00 | 126.00 | 136.00 | 136.00 | 15,849 |
| 11 Mar 2024 | 129.00 | 128.00 | 126.00 | 129.00 | 129.00 | 73,912 |
| 08 Mar 2024 | 129.00 | 131.70 | 127.10 | 129.00 | 129.00 | 58,473 |
| 07 Mar 2024 | 129.00 | 131.70 | 127.10 | 129.00 | 129.00 | 777 |
| 06 Mar 2024 | 129.00 | 132.00 | 125.60 | 129.00 | 129.00 | 19,270 |
| 05 Mar 2024 | 129.00 | 132.00 | 125.55 | 129.00 | 129.00 | 11,495 |
| 04 Mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 01 Mar 2024 | 129.00 | 128.40 | 125.11 | 129.00 | 129.00 | 2,279 |
| 29 Feb 2024 | 127.50 | 128.00 | 125.50 | 129.00 | 129.00 | 1,082,814 |
| 28 Feb 2024 | 129.50 | 128.40 | 125.83 | 127.50 | 127.50 | 44 |
| 27 Feb 2024 | 129.00 | 132.00 | 130.20 | 129.00 | 129.00 | 2 |
| 26 Feb 2024 | 129.00 | 129.90 | 125.50 | 129.00 | 129.00 | 20,078 |
| 23 Feb 2024 | 129.00 | 130.10 | 130.10 | 129.00 | 129.00 | 1,000 |
| 22 Feb 2024 | 129.00 | 130.20 | 126.00 | 129.00 | 129.00 | 17,807 |
| 21 Feb 2024 | 129.00 | 126.00 | 126.00 | 129.00 | 129.00 | 30,282 |
| 20 Feb 2024 | 129.00 | 130.92 | 130.92 | 129.00 | 129.00 | 15,276 |
| 19 Feb 2024 | 130.50 | 132.18 | 127.50 | 129.00 | 129.00 | 3,751 |
| 16 Feb 2024 | 131.00 | 127.88 | 127.00 | 127.00 | 127.00 | 61,425 |
| 15 Feb 2024 | 131.00 | 128.00 | 128.00 | 131.00 | 131.00 | 3,963 |
| 14 Feb 2024 | 131.00 | 134.00 | 124.00 | 131.00 | 131.00 | 13,576 |
| 13 Feb 2024 | 136.00 | 136.50 | 130.34 | 131.00 | 131.00 | 50,899 |
| 12 Feb 2024 | 134.00 | 131.63 | 130.00 | 134.00 | 134.00 | 2,011 |
| 09 Feb 2024 | 134.00 | 134.50 | 131.50 | 134.00 | 134.00 | 13,593 |
| 08 Feb 2024 | 134.00 | 134.80 | 134.50 | 134.00 | 134.00 | 6,306 |
| 07 Feb 2024 | 134.00 | 134.90 | 134.90 | 134.00 | 134.00 | 1,247 |
| 06 Feb 2024 | 126.00 | 137.90 | 128.00 | 134.00 | 134.00 | 71,064 |
| 05 Feb 2024 | 126.00 | 127.24 | 122.00 | 126.00 | 126.00 | 69,744 |
| 02 Feb 2024 | 126.00 | 131.00 | 124.18 | 131.00 | 131.00 | 11,235 |
| 01 Feb 2024 | 126.00 | 126.15 | 124.20 | 126.00 | 126.00 | 15,000 |
| 31 Jan 2024 | 126.00 | 126.19 | 124.25 | 126.00 | 126.00 | 2,136 |
| 30 Jan 2024 | 126.00 | 128.00 | 124.18 | 128.00 | 128.00 | 102,818 |
| 29 Jan 2024 | 126.00 | 125.96 | 125.96 | 126.00 | 126.00 | 20,878 |
| 26 Jan 2024 | 126.00 | 126.00 | 124.18 | 126.00 | 126.00 | 411,746 |
| 25 Jan 2024 | 126.00 | 126.30 | 124.00 | 126.00 | 126.00 | 8,465 |
| 24 Jan 2024 | 126.00 | 128.00 | 124.40 | 126.00 | 126.00 | 275,032 |
| 23 Jan 2024 | 124.50 | 128.00 | 124.50 | 126.00 | 126.00 | 1,657,361 |
| 22 Jan 2024 | 124.50 | 122.55 | 122.55 | 124.50 | 124.50 | 13,315 |
| 19 Jan 2024 | 124.50 | 127.00 | 122.55 | 124.50 | 124.50 | 429,821 |
| 18 Jan 2024 | 124.50 | 122.55 | 122.55 | 124.50 | 124.50 | 2,310 |
| 17 Jan 2024 | 124.50 | 124.69 | 122.30 | 124.50 | 124.50 | 160,326 |
| 16 Jan 2024 | 123.50 | 124.85 | 121.11 | 124.50 | 124.50 | 3,022,404 |
| 15 Jan 2024 | 121.00 | 127.00 | 121.00 | 123.50 | 123.50 | 301,605 |
| 12 Jan 2024 | 122.50 | 122.68 | 120.15 | 123.50 | 123.50 | 36,782 |
| 11 Jan 2024 | 116.00 | 124.90 | 116.40 | 120.00 | 120.00 | 1,239,891 |
| 10 Jan 2024 | 116.00 | 115.80 | 115.80 | 116.00 | 116.00 | 13,688 |
| 09 Jan 2024 | 116.00 | 115.80 | 114.00 | 116.00 | 116.00 | 2,781 |
| 08 Jan 2024 | 116.00 | 115.96 | 115.80 | 116.00 | 116.00 | 55,882 |
| 05 Jan 2024 | 116.00 | 114.99 | 114.00 | 116.00 | 116.00 | 39,674 |
| 04 Jan 2024 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 39,501 |
| 03 Jan 2024 | 116.50 | 118.00 | 114.00 | 114.00 | 114.00 | 114,668 |
| 02 Jan 2024 | 116.50 | 116.23 | 115.30 | 116.50 | 116.50 | 55,216 |
| 29 Dec 2023 | 116.50 | 115.00 | 115.00 | 116.50 | 116.50 | 87,510 |
| 28 Dec 2023 | 116.50 | 116.80 | 115.00 | 116.50 | 116.50 | 35,010 |
| 27 Dec 2023 | 116.50 | 116.80 | 115.00 | 116.50 | 116.50 | 42,010 |
| 22 Dec 2023 | 116.50 | 116.23 | 115.00 | 116.50 | 116.50 | 31,711 |
| 21 Dec 2023 | 116.50 | 115.95 | 114.21 | 116.50 | 116.50 | 536,743 |
| 20 Dec 2023 | 116.50 | 115.95 | 115.00 | 115.00 | 115.00 | 16,712 |
| 19 Dec 2023 | 116.50 | 115.97 | 115.50 | 116.50 | 116.50 | 25,849 |
| 18 Dec 2023 | 116.50 | 116.50 | 115.00 | 116.50 | 116.50 | 59,069 |
| 15 Dec 2023 | 116.50 | 115.98 | 115.00 | 116.50 | 116.50 | 6,200 |
| 14 Dec 2023 | 116.50 | 115.98 | 115.98 | 116.50 | 116.50 | 20,847 |
| 13 Dec 2023 | 116.50 | 115.98 | 114.11 | 116.50 | 116.50 | 22,800 |
| 12 Dec 2023 | 116.50 | 115.98 | 115.98 | 116.50 | 116.50 | 30,120 |
| 11 Dec 2023 | 116.50 | 115.10 | 115.10 | 116.50 | 116.50 | 25,000 |
| 08 Dec 2023 | 116.50 | 115.98 | 115.98 | 116.50 | 116.50 | 3,155 |
| 07 Dec 2023 | 116.50 | 115.98 | 115.30 | 116.50 | 116.50 | 40,111 |
| 06 Dec 2023 | 116.50 | 115.98 | 113.00 | 116.50 | 116.50 | 10,735 |
| 05 Dec 2023 | 120.50 | 118.80 | 114.56 | 116.50 | 116.50 | 459,403 |
| 04 Dec 2023 | 120.50 | 123.00 | 118.00 | 120.50 | 120.50 | 48,980 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.