0P00018QLK.L - GAMCO International SICAV - GAMCO All Cap Value R GBP hgd

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 2023------
Jun 06, 2023------
Jun 05, 20231,097.011,097.011,097.011,097.011,097.01-
Jun 02, 20231,103.631,103.631,103.631,103.631,103.63-
Jun 01, 20231,063.851,063.851,063.851,063.851,063.85-
May 31, 20231,052.741,052.741,052.741,052.741,052.74-
May 30, 20231,069.251,069.251,069.251,069.251,069.25-
May 26, 20231,076.541,076.541,076.541,076.541,076.54-
May 25, 20231,066.341,066.341,066.341,066.341,066.34-
May 24, 20231,072.641,072.641,072.641,072.641,072.64-
May 23, 20231,089.531,089.531,089.531,089.531,089.53-
May 22, 20231,095.461,095.461,095.461,095.461,095.46-
May 19, 20231,092.421,092.421,092.421,092.421,092.42-
May 18, 2023------
May 17, 20231,086.171,086.171,086.171,086.171,086.17-
May 16, 20231,064.951,064.951,064.951,064.951,064.95-
May 15, 20231,083.351,083.351,083.351,083.351,083.35-
May 12, 20231,073.001,073.001,073.001,073.001,073.00-
May 11, 20231,078.031,078.031,078.031,078.031,078.03-
May 10, 20231,090.311,090.311,090.311,090.311,090.31-
May 09, 2023------
May 05, 20231,107.141,107.141,107.141,107.141,107.14-
May 04, 20231,085.471,085.471,085.471,085.471,085.47-
May 03, 20231,112.811,112.811,112.811,112.811,112.81-
May 02, 20231,117.291,117.291,117.291,117.291,117.29-
Apr 28, 20231,125.351,125.351,125.351,125.351,125.35-
Apr 27, 20231,115.091,115.091,115.091,115.091,115.09-
Apr 26, 20231,094.291,094.291,094.291,094.291,094.29-
Apr 25, 20231,108.251,108.251,108.251,108.251,108.25-
Apr 24, 20231,130.361,130.361,130.361,130.361,130.36-
Apr 21, 20231,126.341,126.341,126.341,126.341,126.34-
Apr 20, 20231,131.321,131.321,131.321,131.321,131.32-
Apr 19, 20231,140.391,140.391,140.391,140.391,140.39-
Apr 18, 20231,141.201,141.201,141.201,141.201,141.20-
Apr 17, 20231,141.801,141.801,141.801,141.801,141.80-
Apr 14, 20231,134.701,134.701,134.701,134.701,134.70-
Apr 13, 20231,139.641,139.641,139.641,139.641,139.64-
Apr 12, 20231,132.391,132.391,132.391,132.391,132.39-
Apr 11, 20231,138.151,138.151,138.151,138.151,138.15-
Apr 06, 20231,114.831,114.831,114.831,114.831,114.83-
Apr 05, 20231,114.441,114.441,114.441,114.441,114.44-
Apr 04, 20231,125.951,125.951,125.951,125.951,125.95-
Apr 03, 20231,148.121,148.121,148.121,148.121,148.12-
Mar 31, 20231,146.301,146.301,146.301,146.301,146.30-
Mar 30, 2023------
Mar 29, 20231,123.701,123.701,123.701,123.701,123.70-
Mar 28, 20231,110.911,110.911,110.911,110.911,110.91-
Mar 27, 20231,107.461,107.461,107.461,107.461,107.46-
Mar 24, 20231,092.861,092.861,092.861,092.861,092.86-
Mar 23, 20231,091.081,091.081,091.081,091.081,091.08-
Mar 22, 20231,096.561,096.561,096.561,096.561,096.56-
Mar 21, 20231,117.371,117.371,117.371,117.371,117.37-
Mar 20, 20231,093.781,093.781,093.781,093.781,093.78-
Mar 17, 20231,078.371,078.371,078.371,078.371,078.37-
Mar 16, 20231,109.781,109.781,109.781,109.781,109.78-
Mar 15, 20231,096.181,096.181,096.181,096.181,096.18-
Mar 14, 20231,120.731,120.731,120.731,120.731,120.73-
Mar 13, 20231,102.171,102.171,102.171,102.171,102.17-
Mar 10, 2023------
Mar 09, 20231,157.101,157.101,157.101,157.101,157.10-
Mar 08, 20231,184.531,184.531,184.531,184.531,184.53-
Mar 07, 2023------
Mar 06, 20231,194.161,194.161,194.161,194.161,194.16-
Mar 03, 20231,213.211,213.211,213.211,213.211,213.21-
Mar 02, 20231,198.311,198.311,198.311,198.311,198.31-
Mar 01, 20231,193.131,193.131,193.131,193.131,193.13-
Feb 28, 20231,192.251,192.251,192.251,192.251,192.25-
Feb 27, 20231,183.391,183.391,183.391,183.391,183.39-
Feb 24, 20231,179.131,179.131,179.131,179.131,179.13-
Feb 23, 20231,190.551,190.551,190.551,190.551,190.55-
Feb 22, 20231,172.161,172.161,172.161,172.161,172.16-
Feb 21, 20231,170.031,170.031,170.031,170.031,170.03-
Feb 20, 2023------
Feb 17, 20231,192.161,192.161,192.161,192.161,192.16-
Feb 16, 20231,186.421,186.421,186.421,186.421,186.42-
Feb 15, 20231,195.701,195.701,195.701,195.701,195.70-
Feb 14, 20231,180.441,180.441,180.441,180.441,180.44-
Feb 13, 20231,185.971,185.971,185.971,185.971,185.97-
Feb 10, 20231,172.801,172.801,172.801,172.801,172.80-
Feb 09, 20231,165.181,165.181,165.181,165.181,165.18-
Feb 08, 20231,182.651,182.651,182.651,182.651,182.65-
Feb 07, 20231,195.101,195.101,195.101,195.101,195.10-
Feb 06, 20231,190.511,190.511,190.511,190.511,190.51-
Feb 03, 20231,202.811,202.811,202.811,202.811,202.81-
Feb 02, 20231,207.601,207.601,207.601,207.601,207.60-
Feb 01, 20231,201.981,201.981,201.981,201.981,201.98-
Jan 31, 20231,188.171,188.171,188.171,188.171,188.17-
Jan 30, 20231,164.461,164.461,164.461,164.461,164.46-
Jan 27, 20231,172.411,172.411,172.411,172.411,172.41-
Jan 26, 20231,169.371,169.371,169.371,169.371,169.37-
Jan 25, 20231,160.921,160.921,160.921,160.921,160.92-
Jan 24, 20231,154.391,154.391,154.391,154.391,154.39-
Jan 23, 20231,155.621,155.621,155.621,155.621,155.62-
Jan 20, 20231,142.161,142.161,142.161,142.161,142.16-
Jan 19, 20231,126.081,126.081,126.081,126.081,126.08-
Jan 18, 20231,136.641,136.641,136.641,136.641,136.64-
Jan 17, 20231,148.501,148.501,148.501,148.501,148.50-
Jan 16, 2023------
Jan 13, 20231,155.451,155.451,155.451,155.451,155.45-
Jan 12, 20231,151.471,151.471,151.471,151.471,151.47-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...