General Accident Plc (GACA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:30AM BST. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 135.50 | 135.50 | 131.78 | 131.78 | 131.78 | 55,502 |
| May 17, 2024 | 133.50 | 132.65 | 131.00 | 133.25 | 133.25 | 62,127 |
| May 16, 2024 | 133.25 | 131.90 | 131.41 | 133.25 | 133.25 | 50,754 |
| May 15, 2024 | 133.25 | 131.69 | 131.40 | 133.25 | 133.25 | 54,974 |
| May 14, 2024 | 133.25 | 131.75 | 131.40 | 133.25 | 133.25 | 82,047 |
| May 13, 2024 | 133.25 | 131.90 | 131.26 | 133.25 | 133.25 | 62,661 |
| May 10, 2024 | 133.25 | 132.14 | 131.26 | 133.25 | 133.25 | 113,170 |
| May 09, 2024 | 133.50 | 132.70 | 131.00 | 131.00 | 131.00 | 412,993 |
| May 08, 2024 | 133.75 | 132.70 | 129.00 | 133.50 | 133.50 | 68,387 |
| May 07, 2024 | 133.75 | 133.69 | 132.26 | 133.75 | 133.75 | 91,582 |
| May 03, 2024 | 133.75 | 133.10 | 131.50 | 133.75 | 133.75 | 122,704 |
| May 02, 2024 | 133.75 | 133.71 | 132.10 | 133.75 | 133.75 | 53,011 |
| May 01, 2024 | 133.75 | 136.00 | 132.10 | 133.75 | 133.75 | 53,473 |
| Apr 30, 2024 | 133.75 | 134.00 | 132.10 | 133.75 | 133.75 | 28,992 |
| Apr 29, 2024 | 132.25 | 136.00 | 131.50 | 133.75 | 133.75 | 93,598 |
| Apr 26, 2024 | 132.75 | 132.60 | 132.40 | 132.75 | 132.75 | 64,393 |
| Apr 25, 2024 | 132.75 | 134.00 | 131.00 | 134.00 | 134.00 | 65,903 |
| Apr 24, 2024 | 133.25 | 132.70 | 131.55 | 132.75 | 132.75 | 105,439 |
| Apr 23, 2024 | 132.00 | 135.00 | 130.50 | 134.50 | 134.50 | 341,930 |
| Apr 22, 2024 | 131.50 | 134.00 | 129.50 | 132.00 | 132.00 | 204,690 |
| Apr 19, 2024 | 131.50 | 133.20 | 129.00 | 131.50 | 131.50 | 102,073 |
| Apr 18, 2024 | 131.50 | 133.25 | 131.50 | 131.50 | 131.50 | 69,524 |
| Apr 17, 2024 | 131.50 | 133.20 | 132.30 | 133.00 | 133.00 | 45,806 |
| Apr 16, 2024 | 131.50 | 133.50 | 128.50 | 131.50 | 131.50 | 38,160 |
| Apr 15, 2024 | 131.50 | 133.50 | 129.00 | 133.50 | 133.50 | 120,191 |
| Apr 12, 2024 | 131.00 | 133.20 | 131.41 | 131.50 | 131.50 | 180,121 |
| Apr 11, 2024 | 131.00 | 132.00 | 131.41 | 131.00 | 131.00 | 203,639 |
| Apr 10, 2024 | 131.50 | 134.00 | 131.41 | 131.00 | 131.00 | 67,044 |
| Apr 09, 2024 | 131.50 | 134.00 | 131.66 | 131.50 | 131.50 | 9,493 |
| Apr 08, 2024 | 131.50 | 132.83 | 131.58 | 131.50 | 131.50 | 240,927 |
| Apr 05, 2024 | 131.50 | 134.00 | 131.50 | 131.50 | 131.50 | 74,574 |
| Apr 04, 2024 | 131.50 | 133.00 | 131.52 | 131.50 | 131.50 | 205,465 |
| Apr 03, 2024 | 131.50 | 133.00 | 131.45 | 131.50 | 131.50 | 72,344 |
| Apr 02, 2024 | 131.50 | 133.10 | 129.00 | 131.50 | 131.50 | 152,284 |
| Mar 28, 2024 | 131.50 | 134.00 | 131.26 | 133.50 | 133.50 | 139,992 |
| Mar 27, 2024 | 131.50 | 132.70 | 129.00 | 131.50 | 131.50 | 39,127 |
| Mar 26, 2024 | 131.50 | 133.00 | 131.26 | 131.50 | 131.50 | 69,373 |
| Mar 25, 2024 | 133.50 | 133.50 | 131.50 | 133.50 | 133.50 | 198,488 |
| Mar 22, 2024 | 133.75 | 133.40 | 132.50 | 133.50 | 133.50 | 85,897 |
| Mar 21, 2024 | 133.75 | 133.66 | 132.00 | 133.75 | 133.75 | 184,766 |
| Mar 20, 2024 | 133.75 | 132.80 | 132.00 | 132.00 | 132.00 | 44,011 |
| Mar 19, 2024 | 133.75 | 133.30 | 132.66 | 133.75 | 133.75 | 40,126 |
| Mar 18, 2024 | 134.00 | 134.00 | 132.00 | 133.75 | 133.75 | 64,911 |
| Mar 15, 2024 | 134.00 | 133.82 | 132.00 | 134.00 | 134.00 | 90,346 |
| Mar 14, 2024 | 133.50 | 135.50 | 132.25 | 134.00 | 134.00 | 59,874 |
| Mar 13, 2024 | 133.75 | 133.92 | 132.50 | 134.00 | 134.00 | 103,204 |
| Mar 12, 2024 | 135.00 | 134.50 | 131.50 | 131.50 | 131.50 | 95,144 |
| Mar 11, 2024 | 130.75 | 133.00 | 131.50 | 131.50 | 131.50 | 157,797 |
| Mar 08, 2024 | 130.00 | 132.00 | 131.85 | 130.75 | 130.75 | 78,998 |
| Mar 07, 2024 | 129.50 | 134.00 | 130.45 | 134.00 | 134.00 | 226,882 |
| Mar 06, 2024 | 129.50 | 131.00 | 130.25 | 129.50 | 129.50 | 28,257 |
| Mar 05, 2024 | 129.50 | 131.00 | 129.69 | 129.50 | 129.50 | 247,093 |
| Mar 04, 2024 | 129.25 | 129.70 | 129.69 | 129.50 | 129.50 | 18,857 |
| Mar 01, 2024 | 129.25 | 129.74 | 128.92 | 129.25 | 129.25 | 56,310 |
| Feb 29, 2024 | 129.00 | 129.90 | 128.85 | 129.25 | 129.25 | 69,783 |
| Feb 28, 2024 | 126.50 | 130.50 | 128.15 | 129.25 | 129.25 | 62,778 |
| Feb 27, 2024 | 126.50 | 128.70 | 128.70 | 127.75 | 127.75 | 4,000 |
| Feb 26, 2024 | 126.50 | 129.00 | 126.50 | 126.50 | 126.50 | 96,303 |
| Feb 23, 2024 | 128.00 | 128.75 | 127.69 | 127.75 | 127.75 | 141,249 |
| Feb 22, 2024 | 127.75 | 129.00 | 127.00 | 128.00 | 128.00 | 90,717 |
| Feb 21, 2024 | 127.75 | 129.00 | 127.35 | 128.00 | 128.00 | 126,230 |
| Feb 20, 2024 | 128.00 | 128.35 | 127.22 | 127.75 | 127.75 | 62,474 |
| Feb 19, 2024 | 127.75 | 128.50 | 127.15 | 128.00 | 128.00 | 138,896 |
| Feb 16, 2024 | 127.50 | 129.00 | 126.20 | 129.00 | 129.00 | 13,708 |
| Feb 15, 2024 | 127.50 | 127.80 | 126.13 | 127.50 | 127.50 | 31,331 |
| Feb 14, 2024 | 127.50 | 126.48 | 126.07 | 127.50 | 127.50 | 20,483 |
| Feb 13, 2024 | 127.50 | 129.00 | 126.07 | 127.50 | 127.50 | 44,880 |
| Feb 12, 2024 | 127.50 | 126.55 | 126.06 | 127.50 | 127.50 | 58,144 |
| Feb 09, 2024 | 127.75 | 127.25 | 126.50 | 127.50 | 127.50 | 88,032 |
| Feb 08, 2024 | 128.25 | 129.00 | 126.56 | 127.75 | 127.75 | 67,561 |
| Feb 07, 2024 | 127.75 | 127.00 | 126.56 | 127.75 | 127.75 | 16,036 |
| Feb 06, 2024 | 128.50 | 130.00 | 126.50 | 127.75 | 127.75 | 61,422 |
| Feb 05, 2024 | 128.50 | 129.50 | 126.51 | 129.50 | 129.50 | 94,203 |
| Feb 02, 2024 | 126.25 | 130.50 | 125.88 | 126.50 | 126.50 | 118,726 |
| Feb 01, 2024 | 126.25 | 126.24 | 125.56 | 126.25 | 126.25 | 77,210 |
| Jan 31, 2024 | 126.50 | 126.25 | 125.75 | 126.25 | 126.25 | 73,709 |
| Jan 30, 2024 | 127.00 | 127.00 | 126.00 | 126.50 | 126.50 | 79,586 |
| Jan 29, 2024 | 128.50 | 128.00 | 126.00 | 128.00 | 128.00 | 89,126 |
| Jan 26, 2024 | 129.00 | 131.00 | 126.00 | 128.50 | 128.50 | 88,869 |
| Jan 25, 2024 | 127.75 | 131.00 | 126.63 | 127.00 | 127.00 | 106,152 |
| Jan 24, 2024 | 127.50 | 127.30 | 126.00 | 127.75 | 127.75 | 113,116 |
| Jan 23, 2024 | 127.50 | 127.45 | 125.26 | 127.50 | 127.50 | 303,458 |
| Jan 22, 2024 | 130.00 | 128.48 | 125.77 | 127.50 | 127.50 | 154,164 |
| Jan 19, 2024 | 130.00 | 128.48 | 128.04 | 130.00 | 130.00 | 42,141 |
| Jan 18, 2024 | 131.50 | 129.50 | 128.00 | 130.00 | 130.00 | 60,726 |
| Jan 17, 2024 | 132.00 | 130.80 | 129.50 | 131.50 | 131.50 | 44,510 |
| Jan 16, 2024 | 132.00 | 130.80 | 130.00 | 132.00 | 132.00 | 22,883 |
| Jan 15, 2024 | 130.50 | 130.54 | 130.00 | 131.75 | 131.75 | 98,511 |
| Jan 12, 2024 | 131.50 | 131.14 | 130.13 | 130.50 | 130.50 | 153,878 |
| Jan 11, 2024 | 130.25 | 132.50 | 129.00 | 131.00 | 131.00 | 509,271 |
| Jan 10, 2024 | 129.50 | 132.00 | 128.76 | 130.25 | 130.25 | 75,147 |
| Jan 09, 2024 | 129.50 | 130.50 | 130.50 | 130.50 | 130.50 | 2 |
| Jan 08, 2024 | 129.75 | 129.80 | 128.00 | 129.50 | 129.50 | 94,405 |
| Jan 05, 2024 | 130.75 | 133.50 | 128.50 | 130.00 | 130.00 | 263,629 |
| Jan 04, 2024 | 131.25 | 130.50 | 129.50 | 130.75 | 130.75 | 323,535 |
| Jan 03, 2024 | 131.25 | 133.00 | 129.68 | 131.25 | 131.25 | 57,849 |
| Jan 02, 2024 | 131.50 | 131.32 | 129.80 | 131.25 | 131.25 | 349,033 |
| Dec 29, 2023 | 131.50 | 130.55 | 129.80 | 131.00 | 131.00 | 67,327 |
| Dec 28, 2023 | 130.75 | 131.50 | 129.10 | 131.00 | 131.00 | 70,776 |
| Dec 27, 2023 | 129.00 | 131.50 | 129.10 | 130.75 | 130.75 | 94,051 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.