UK markets open in 6 hours 35 minutes
NIKKEI 225
38,123.71 -281.95 (-0.73%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.29 -0.64 (-0.78%) GOLD FUTURES
2,302.90 0.00 (0.00%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,456.70 -2,728.17 (-5.33%)
Gama Aviation Plc (GMAA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:08PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.00 | 0.00 | 0.00 | 95.00 | 95.00 | 60,000 |
| 29 Apr 2024 | 93.00 | 95.00 | 91.42 | 93.00 | 93.00 | 23,508 |
| 26 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 25 Apr 2024 | 94.00 | 97.00 | 91.33 | 94.00 | 94.00 | 2,027 |
| 24 Apr 2024 | 93.00 | 94.50 | 94.50 | 94.50 | 94.50 | 296 |
| 23 Apr 2024 | 93.00 | 91.00 | 91.00 | 93.00 | 93.00 | 5 |
| 22 Apr 2024 | 93.00 | 92.80 | 91.00 | 93.00 | 93.00 | 1,297 |
| 19 Apr 2024 | 93.00 | 92.88 | 92.88 | 93.00 | 93.00 | 3,562 |
| 18 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 17 Apr 2024 | 93.00 | 91.00 | 91.00 | 91.00 | 91.00 | 3 |
| 16 Apr 2024 | 93.00 | 91.63 | 91.21 | 93.00 | 93.00 | 3,676 |
| 15 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 107 |
| 12 Apr 2024 | 93.00 | 95.00 | 91.00 | 92.00 | 92.00 | 22,502 |
| 11 Apr 2024 | 93.00 | 94.50 | 93.62 | 93.00 | 93.00 | 5,002 |
| 10 Apr 2024 | 93.50 | 92.00 | 92.00 | 92.00 | 92.00 | 31,583 |
| 09 Apr 2024 | 93.50 | 93.78 | 92.00 | 93.50 | 93.50 | 9,288 |
| 08 Apr 2024 | 93.50 | 92.00 | 92.00 | 93.50 | 93.50 | 18,542 |
| 05 Apr 2024 | 93.50 | 92.28 | 92.00 | 93.50 | 93.50 | 7,070 |
| 04 Apr 2024 | 93.50 | 95.00 | 92.00 | 93.50 | 93.50 | 16,005 |
| 03 Apr 2024 | 93.50 | 93.28 | 93.28 | 93.50 | 93.50 | 3 |
| 02 Apr 2024 | 93.50 | 94.00 | 93.25 | 93.50 | 93.50 | 10,963 |
| 28 Mar 2024 | 93.50 | 93.25 | 92.00 | 93.50 | 93.50 | 530 |
| 27 Mar 2024 | 93.50 | 95.00 | 92.00 | 93.50 | 93.50 | 404 |
| 26 Mar 2024 | 93.50 | 93.25 | 92.00 | 93.50 | 93.50 | 2,338 |
| 25 Mar 2024 | 93.50 | 95.00 | 94.75 | 93.50 | 93.50 | 5,018 |
| 22 Mar 2024 | 93.50 | 94.75 | 94.50 | 93.50 | 93.50 | 4,006 |
| 21 Mar 2024 | 93.50 | 93.06 | 93.06 | 93.50 | 93.50 | 2,398 |
| 20 Mar 2024 | 93.50 | 95.00 | 93.03 | 93.50 | 93.50 | 6,721 |
| 19 Mar 2024 | 93.50 | 93.86 | 93.00 | 93.50 | 93.50 | 10,359 |
| 18 Mar 2024 | 93.50 | 94.50 | 94.50 | 93.50 | 93.50 | 1 |
| 15 Mar 2024 | 93.50 | 93.86 | 93.86 | 93.50 | 93.50 | 2,000 |
| 14 Mar 2024 | 93.50 | 93.70 | 92.00 | 93.50 | 93.50 | 5,049 |
| 13 Mar 2024 | 93.50 | 93.66 | 92.00 | 93.50 | 93.50 | 346 |
| 12 Mar 2024 | 92.50 | 95.00 | 90.00 | 95.00 | 95.00 | 5,016 |
| 11 Mar 2024 | 92.50 | 92.55 | 92.55 | 92.50 | 92.50 | 900 |
| 08 Mar 2024 | 92.50 | 92.36 | 92.30 | 92.50 | 92.50 | 5,473 |
| 07 Mar 2024 | 92.50 | 92.25 | 92.13 | 92.50 | 92.50 | 3,292 |
| 06 Mar 2024 | 93.00 | 96.00 | 91.50 | 92.50 | 92.50 | 42,215 |
| 05 Mar 2024 | 93.00 | 96.00 | 96.00 | 93.00 | 93.00 | 38 |
| 04 Mar 2024 | 93.00 | 90.75 | 90.55 | 93.00 | 93.00 | 2,602 |
| 01 Mar 2024 | 91.50 | 95.00 | 90.00 | 95.00 | 95.00 | 18,523 |
| 29 Feb 2024 | 92.50 | 93.00 | 90.00 | 91.50 | 91.50 | 450 |
| 28 Feb 2024 | 96.50 | 93.00 | 90.00 | 92.50 | 92.50 | 6,500 |
| 27 Feb 2024 | 96.50 | 94.99 | 92.00 | 96.50 | 96.50 | 150,631 |
| 26 Feb 2024 | 96.50 | 92.00 | 92.00 | 96.50 | 96.50 | 1,800 |
| 23 Feb 2024 | 96.50 | 96.75 | 92.00 | 96.50 | 96.50 | 2,128 |
| 22 Feb 2024 | 96.50 | 100.00 | 93.00 | 96.50 | 96.50 | 861 |
| 21 Feb 2024 | 96.50 | 100.00 | 93.00 | 96.50 | 96.50 | 3,097 |
| 20 Feb 2024 | 96.50 | 95.00 | 93.75 | 95.00 | 95.00 | 10,393 |
| 19 Feb 2024 | 96.50 | 95.00 | 93.75 | 96.50 | 96.50 | 75,800 |
| 16 Feb 2024 | 96.50 | 95.00 | 95.00 | 95.00 | 95.00 | 80,000 |
| 15 Feb 2024 | 96.50 | 95.00 | 93.75 | 96.50 | 96.50 | 40,098 |
| 14 Feb 2024 | 96.50 | 97.00 | 93.75 | 95.00 | 95.00 | 87,046 |
| 13 Feb 2024 | 96.50 | 95.00 | 93.55 | 95.00 | 95.00 | 179,288 |
| 12 Feb 2024 | 96.50 | 100.00 | 93.00 | 95.00 | 95.00 | 68,020 |
| 09 Feb 2024 | 96.50 | 95.00 | 95.00 | 95.00 | 95.00 | 100,000 |
| 08 Feb 2024 | 90.00 | 100.00 | 85.00 | 95.00 | 95.00 | 119,596 |
| 07 Feb 2024 | 90.00 | 95.00 | 95.00 | 95.00 | 95.00 | 20,004 |
| 06 Feb 2024 | 90.00 | 95.00 | 86.75 | 95.00 | 95.00 | 22,851 |
| 05 Feb 2024 | 90.00 | 95.00 | 95.00 | 95.00 | 95.00 | 20,089 |
| 02 Feb 2024 | 90.00 | 91.00 | 86.75 | 90.00 | 90.00 | 26,120 |
| 01 Feb 2024 | 90.00 | 95.00 | 85.00 | 90.00 | 90.00 | 29,521 |
| 31 Jan 2024 | 90.00 | 85.00 | 85.00 | 90.00 | 90.00 | 8 |
| 30 Jan 2024 | 90.00 | 90.00 | 88.55 | 90.00 | 90.00 | 8,519 |
| 29 Jan 2024 | 90.00 | 95.00 | 88.55 | 90.00 | 90.00 | 184 |
| 26 Jan 2024 | 90.00 | 88.55 | 85.00 | 90.00 | 90.00 | 734 |
| 25 Jan 2024 | 90.00 | 85.00 | 85.00 | 90.00 | 90.00 | 13 |
| 24 Jan 2024 | 90.00 | 88.06 | 85.00 | 90.00 | 90.00 | 83 |
| 23 Jan 2024 | 90.00 | 95.00 | 85.00 | 90.00 | 90.00 | 20,628 |
| 22 Jan 2024 | 90.00 | 87.75 | 87.75 | 90.00 | 90.00 | 3,284 |
| 19 Jan 2024 | 90.00 | 95.00 | 85.00 | 90.00 | 90.00 | 3,961 |
| 18 Jan 2024 | 87.50 | 95.00 | 85.00 | 90.00 | 90.00 | 1,673 |
| 17 Jan 2024 | 92.50 | 97.00 | 87.21 | 87.50 | 87.50 | 17,524 |
| 16 Jan 2024 | 92.50 | 90.25 | 88.00 | 92.50 | 92.50 | 2,271 |
| 15 Jan 2024 | 91.99 | 93.00 | 90.00 | 92.50 | 92.50 | 1,669 |
| 12 Jan 2024 | 92.50 | 91.99 | 91.99 | 92.50 | 92.50 | 27 |
| 11 Jan 2024 | 92.50 | 91.00 | 91.00 | 92.50 | 92.50 | 224 |
| 10 Jan 2024 | 92.50 | 92.00 | 92.00 | 92.50 | 92.50 | 346 |
| 09 Jan 2024 | 92.50 | 94.00 | 90.75 | 92.50 | 92.50 | 14,417 |
| 08 Jan 2024 | 95.00 | 100.00 | 93.00 | 93.00 | 93.00 | 14,074 |
| 05 Jan 2024 | 95.00 | 100.00 | 95.49 | 95.00 | 95.00 | 615 |
| 04 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 03 Jan 2024 | 95.00 | 100.00 | 90.00 | 93.00 | 93.00 | 3,475 |
| 02 Jan 2024 | 95.00 | 96.00 | 90.75 | 95.00 | 95.00 | 7,034 |
| 29 Dec 2023 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | 400 |
| 28 Dec 2023 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | 1,001 |
| 27 Dec 2023 | 92.50 | 100.00 | 90.00 | 95.00 | 95.00 | 11,944 |
| 22 Dec 2023 | 92.50 | 95.00 | 95.00 | 92.50 | 92.50 | 1 |
| 21 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 2,000 |
| 20 Dec 2023 | 92.50 | 93.00 | 93.00 | 92.50 | 92.50 | 370 |
| 19 Dec 2023 | 92.50 | 95.00 | 90.00 | 94.50 | 94.50 | 50,089 |
| 18 Dec 2023 | 92.50 | 94.00 | 94.00 | 92.50 | 92.50 | 10,000 |
| 15 Dec 2023 | 92.50 | 94.00 | 91.16 | 92.50 | 92.50 | 19,043 |
| 14 Dec 2023 | 92.50 | 91.61 | 90.00 | 92.50 | 92.50 | 8,436 |
| 13 Dec 2023 | 92.50 | 94.25 | 90.50 | 92.50 | 92.50 | 602 |
| 12 Dec 2023 | 100.00 | 105.00 | 91.50 | 92.50 | 92.50 | 19,010 |
| 11 Dec 2023 | 100.00 | 97.15 | 97.15 | 100.00 | 100.00 | 355 |
| 08 Dec 2023 | 99.00 | 105.00 | 97.15 | 100.00 | 100.00 | 1,946 |
| 07 Dec 2023 | 100.50 | 97.06 | 95.00 | 95.00 | 95.00 | 34,500 |
| 06 Dec 2023 | 95.00 | 99.40 | 94.00 | 100.50 | 100.50 | 28,050 |
| *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.