UK markets close in 8 hours 8 minutes

GVC Holdings PLC (GVC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,064.00+6.50 (+0.61%)
As of 8:07AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20201,043.001,069.001,050.001,064.001,064.00155,718
03 Dec 20201,043.001,103.001,031.001,057.501,057.505,624,021
02 Dec 20201,038.501,051.001,030.501,040.001,040.001,945,500
01 Dec 20201,045.001,050.501,032.001,038.501,038.501,272,606
30 Nov 20201,034.001,058.401,030.391,035.501,035.502,812,799
27 Nov 20201,017.001,049.00996.201,042.501,042.503,795,658
26 Nov 20201,022.501,032.881,010.501,015.501,015.501,207,891
25 Nov 2020999.201,032.50991.601,013.501,013.502,620,674
24 Nov 2020980.80999.40951.52997.00997.002,744,331
23 Nov 2020975.20994.60965.60971.00971.001,312,588
20 Nov 2020971.00976.20961.80974.80974.802,391,935
19 Nov 2020953.60974.00941.20970.20970.202,508,750
18 Nov 2020969.00981.00946.80960.40960.403,159,189
17 Nov 2020995.601,001.50965.60973.20973.203,410,192
16 Nov 20201,006.001,007.50977.60995.00995.001,561,630
13 Nov 2020999.001,021.50989.60999.80999.802,835,328
12 Nov 20201,030.001,041.50979.381,000.001,000.002,997,777
11 Nov 2020984.401,037.00984.401,019.001,019.002,179,963
10 Nov 2020990.001,008.00953.80985.20985.202,883,639
09 Nov 20201,008.001,033.00971.20976.80976.803,805,584
06 Nov 2020985.801,005.50975.80994.60994.601,470,053
05 Nov 2020990.00996.02967.40985.80985.802,601,014
04 Nov 2020934.40981.80933.20981.80981.802,105,854
03 Nov 2020945.00954.80933.40943.00943.001,834,896
02 Nov 2020957.40957.40930.71933.00933.001,888,500
30 Oct 2020968.20975.80961.20966.20966.201,326,614
29 Oct 2020962.20994.20952.46973.80973.801,987,320
28 Oct 2020979.00990.40957.20971.20971.201,929,325
27 Oct 2020995.001,006.00973.40998.00998.001,403,398
26 Oct 2020988.001,023.59981.00991.20991.201,566,639
23 Oct 20201,005.501,024.50997.801,004.001,004.001,543,793
22 Oct 2020969.401,015.50967.401,011.001,011.002,076,713
21 Oct 20201,032.001,032.00968.80971.00971.002,264,559
20 Oct 20201,033.001,043.001,024.001,024.501,024.501,775,914
19 Oct 20201,061.001,067.501,039.501,039.501,039.501,216,316
16 Oct 20201,069.001,085.501,064.501,065.501,065.501,271,041
15 Oct 20201,048.001,064.501,034.501,055.001,055.00997,601
14 Oct 20201,059.001,078.501,049.501,070.001,070.003,070,641
13 Oct 20201,060.001,060.501,042.001,054.001,054.001,777,716
12 Oct 20201,087.001,088.001,045.001,065.001,065.001,921,943
09 Oct 20201,054.501,097.431,054.501,090.501,090.502,237,767
08 Oct 20201,114.501,156.501,045.721,050.001,050.007,568,293
07 Oct 20201,034.001,071.501,030.501,051.501,051.502,956,439
06 Oct 20201,040.001,048.001,021.001,041.001,041.003,680,443
05 Oct 2020999.001,038.50998.001,031.001,031.002,592,311
02 Oct 2020990.00996.80973.40995.00995.002,256,924
01 Oct 2020985.201,007.00666.601,003.001,003.005,476,930
30 Sep 20201,006.001,023.50974.00974.00974.003,203,595
29 Sep 2020971.601,021.24962.841,014.001,014.002,717,941
28 Sep 2020982.00994.00969.20975.40975.402,755,445
25 Sep 2020863.801,009.00848.20998.40998.404,018,632
24 Sep 2020873.20892.80846.67855.60855.601,788,126
23 Sep 2020867.80895.40856.20887.40887.402,050,866
22 Sep 2020848.40864.80838.76852.80852.801,388,478
21 Sep 2020880.20885.60843.80848.00848.002,049,598
18 Sep 2020909.80910.40887.60893.00893.003,997,227
17 Sep 2020904.80919.15888.60905.60905.602,189,784
16 Sep 2020914.80930.00906.40913.00913.002,021,092
15 Sep 2020893.60921.40890.40916.00916.002,353,797
14 Sep 2020880.80890.20871.20885.00885.002,076,790
11 Sep 2020861.40881.40860.00874.00874.001,855,736
10 Sep 2020848.00871.60835.80866.80866.802,812,732
09 Sep 2020814.60843.40812.66839.40839.402,470,216
08 Sep 2020816.20823.80781.40820.80820.803,191,116
07 Sep 2020804.20829.97803.40827.20827.201,409,060
04 Sep 2020799.60836.40792.00809.00809.001,961,890
03 Sep 2020794.20836.00794.20805.40805.402,210,186
02 Sep 2020789.60805.99778.80796.20796.202,807,020
01 Sep 2020798.40809.20778.80780.80780.801,841,084
28 Aug 2020812.80824.40799.36804.20804.201,739,755
27 Aug 2020825.40839.40818.00819.80819.802,088,956
26 Aug 2020807.40823.80796.80820.00820.001,102,884
25 Aug 2020784.00806.40782.77800.60800.603,238,835
24 Aug 2020789.40800.00757.96771.20771.201,626,701
21 Aug 2020753.40786.20753.40786.20786.202,530,872
20 Aug 2020756.80765.80748.40748.40748.401,669,814
19 Aug 2020779.00790.60759.00769.00769.001,528,305
18 Aug 2020752.00786.40750.00773.00773.003,146,421
17 Aug 2020770.00782.60751.93766.40766.401,834,849
14 Aug 2020802.60805.40758.00769.80769.801,780,489
13 Aug 2020796.80810.02771.60800.00800.002,587,280
12 Aug 2020789.40798.20771.00785.40785.402,449,205
11 Aug 2020730.40788.20723.20785.00785.005,312,752
10 Aug 2020730.00733.00707.20716.00716.002,577,772
07 Aug 2020720.40733.20718.60725.20725.201,486,240
06 Aug 2020703.20724.60693.80724.00724.002,016,001
05 Aug 2020697.80711.10690.96703.80703.802,296,494
04 Aug 2020682.60707.00682.60686.00686.001,848,151
03 Aug 2020663.00691.20653.40691.20691.201,984,621
31 Jul 2020687.40691.20661.40664.60664.603,700,163
30 Jul 2020712.00718.40648.40683.00683.007,157,468
29 Jul 2020712.60724.20710.40714.00714.001,562,964
28 Jul 2020731.20739.24708.80714.80714.801,700,045
27 Jul 2020740.40750.40722.20731.40731.406,522,956
24 Jul 2020740.00754.20736.40741.60741.602,861,206
23 Jul 2020771.60773.80735.60746.00746.002,939,171
22 Jul 2020774.00785.60744.60768.00768.003,174,050
21 Jul 2020790.00811.57743.20770.00770.008,621,240
20 Jul 2020885.00887.20863.40872.00872.001,732,353
17 Jul 2020886.00892.60873.60880.00880.004,129,574
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...