GVC.L - GVC Holdings PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020900.80901.40879.60887.00887.001,883,656
Jan 23, 2020910.80914.00887.80888.00888.001,132,706
Jan 22, 2020899.60922.40896.60910.80910.802,816,172
Jan 21, 2020908.00908.00887.40897.40897.402,994,618
Jan 20, 2020913.40927.60908.55911.40911.401,050,534
Jan 17, 2020939.20940.00903.02910.60910.602,757,504
Jan 16, 2020937.80942.40931.76933.80933.801,111,600
Jan 15, 2020929.80932.40913.40932.00932.001,151,346
Jan 14, 2020920.00930.54888.00925.00925.002,750,015
Jan 13, 2020931.80956.80632.60922.60922.602,737,216
Jan 10, 2020938.20943.10923.00939.00939.001,466,266
Jan 09, 2020934.80938.80915.20929.20929.202,409,445
Jan 08, 2020917.00933.40908.00930.80930.801,903,012
Jan 07, 2020909.00923.00906.00920.00920.002,490,192
Jan 06, 2020897.60909.20891.10906.00906.002,354,235
Jan 03, 2020894.60905.80882.90905.00905.001,783,126
Jan 02, 2020878.20921.20878.20919.00919.002,644,275
Dec 31, 2019884.80888.60873.40884.20884.20388,204
Dec 30, 2019870.80888.63870.80883.20883.201,039,423
Dec 27, 2019888.80894.40871.20875.60875.601,037,855
Dec 24, 2019862.80888.00861.38888.00888.00666,965
Dec 23, 2019853.80876.60848.20863.20863.201,088,662
Dec 20, 2019862.80866.60845.00852.60852.602,619,130
Dec 19, 2019870.60873.60862.40866.60866.602,272,811
Dec 18, 2019867.20876.60863.80869.20869.201,755,782
Dec 17, 2019894.00897.40861.10878.20878.202,469,111
Dec 16, 2019875.00905.66870.00894.60894.603,605,425
Dec 13, 2019866.40885.00851.00869.20869.203,761,821
Dec 12, 2019814.60840.00814.60835.00835.001,606,074
Dec 11, 2019833.00837.15805.00816.60816.6010,104,228
Dec 10, 2019857.00857.00817.80829.00829.003,261,682
Dec 09, 2019858.00863.00846.40853.00853.001,954,304
Dec 06, 2019852.00866.20850.20863.20863.201,630,668
Dec 05, 2019858.00860.60847.60855.80855.801,480,417
Dec 04, 2019850.60857.20844.40852.60852.601,166,349
Dec 03, 2019855.00863.00837.40846.40846.402,194,938
Dec 02, 2019864.20864.20849.60853.40853.401,263,582
Nov 29, 2019848.00871.80845.92851.60851.601,713,821
Nov 28, 2019889.00892.40845.33850.20850.201,708,093
Nov 27, 2019877.00897.40874.20889.00889.002,141,198
Nov 26, 2019864.00882.20861.52880.00880.002,493,675
Nov 25, 2019867.60869.60854.40865.60865.601,494,451
Nov 22, 2019861.00869.00853.00862.40862.402,010,370
Nov 21, 2019847.80860.40843.40859.20859.201,179,505
Nov 20, 2019860.00860.40846.20854.60854.601,463,598
Nov 19, 2019842.40872.80840.20857.40857.403,052,609
Nov 18, 2019827.40840.20821.91837.60837.601,471,222
Nov 15, 2019816.00833.20814.80825.00825.001,991,945
Nov 14, 2019807.40825.60807.40817.20817.201,031,358
Nov 13, 2019818.60819.80806.20818.00818.001,111,556
Nov 12, 2019804.40818.80804.40817.20817.201,293,530
Nov 11, 2019795.60809.96795.60808.00808.001,689,942
Nov 08, 2019795.20810.40782.40803.20803.201,792,685
Nov 07, 2019804.20811.40791.00800.00800.003,814,099
Nov 06, 2019823.00831.40792.40802.60802.604,336,415
Nov 05, 2019805.80825.80777.80823.00823.008,007,840
Nov 04, 2019895.00913.63766.80803.40803.408,396,054
Nov 01, 2019894.40908.40892.35897.40897.402,006,714
Oct 31, 2019879.60894.20872.40890.00890.001,912,971
Oct 30, 2019874.80879.80869.20874.60874.601,763,974
Oct 29, 2019874.20879.48867.40874.20874.202,872,579
Oct 28, 2019880.00891.44865.87870.00870.001,781,299
Oct 25, 2019886.80892.20865.60877.60877.601,472,079
Oct 24, 2019877.00897.00872.80885.80885.801,455,165
Oct 23, 2019877.00879.40853.00873.40873.403,186,329
Oct 22, 2019883.00891.64877.60880.00880.002,210,732
Oct 21, 2019853.80889.00853.00880.80880.802,475,675
Oct 18, 2019839.80859.20836.09852.40852.402,200,563
Oct 17, 2019861.00865.40838.80839.60839.602,561,148
Oct 16, 2019841.00862.20830.60856.80856.804,112,584
Oct 15, 2019845.00861.00829.40840.60840.603,882,895
Oct 14, 2019835.80839.80801.28834.60834.606,047,331
Oct 11, 2019816.60843.60801.28843.60843.603,772,540
Oct 10, 2019789.00810.00777.00807.60807.603,916,134
Oct 09, 2019768.60799.80760.52788.60788.605,621,918
Oct 08, 2019770.00773.40750.00750.00750.001,885,157
Oct 07, 2019761.00769.29748.80765.00765.001,745,406
Oct 04, 2019738.00761.40734.88761.40761.401,764,668
Oct 03, 2019747.00755.20730.15740.60740.603,286,630
Oct 02, 2019757.00789.20741.40747.40747.405,597,092
Oct 01, 2019748.40761.00743.60747.00747.002,568,338
Sep 30, 2019742.00747.60741.20743.40743.401,203,668
Sep 27, 2019736.60747.80736.60742.00742.003,297,915
Sep 26, 2019736.00747.20733.90734.20734.202,348,533
Sep 25, 2019734.40736.40723.60734.40734.403,536,192
Sep 24, 2019722.80741.20721.20736.00736.002,319,972
Sep 23, 2019733.40738.40717.40727.80727.801,992,622
Sep 20, 2019724.40741.40723.40727.40727.404,237,120
Sep 19, 2019722.80731.16721.20726.40726.401,188,608
Sep 18, 2019716.00724.32709.80723.00723.002,738,003
Sep 17, 2019717.80721.00706.00715.00715.0010,526,007
Sep 16, 2019720.80725.80715.73721.00721.002,093,644
Sep 13, 2019715.20732.80707.60725.00725.002,576,383
Sep 12, 2019716.60718.85697.20713.20713.203,625,293
Sep 11, 2019709.40722.60706.24711.40711.402,411,703
Sep 10, 2019693.00708.80693.00703.20703.204,192,383
Sep 09, 2019685.00696.00684.80692.40692.402,511,423
Sep 06, 2019680.00689.71676.80684.20684.202,013,029
Sep 05, 2019676.20687.00673.40682.40682.402,329,320
Sep 04, 2019657.80674.00656.76674.00674.002,557,076
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...