General Accident PLC (GACB.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:20PM 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 | 118.95 | 118.95 | 117.01 | 117.05 | 117.05 | 15,438 |
| May 17, 2024 | 119.00 | 118.45 | 117.38 | 119.00 | 119.00 | 127,500 |
| May 16, 2024 | 118.50 | 117.95 | 116.85 | 119.00 | 119.00 | 59,039 |
| May 15, 2024 | 118.50 | 117.00 | 116.31 | 118.50 | 118.50 | 56,831 |
| May 14, 2024 | 118.50 | 117.00 | 116.30 | 118.50 | 118.50 | 25,400 |
| May 13, 2024 | 118.50 | 117.00 | 116.00 | 118.50 | 118.50 | 9,530 |
| May 10, 2024 | 118.50 | 117.00 | 116.00 | 118.50 | 118.50 | 74,569 |
| May 09, 2024 | 118.50 | 117.00 | 116.86 | 118.50 | 118.50 | 12,945 |
| May 08, 2024 | 118.50 | 117.20 | 116.86 | 118.50 | 118.50 | 32,640 |
| May 07, 2024 | 118.50 | 117.20 | 117.20 | 118.50 | 118.50 | 4,027 |
| May 03, 2024 | 118.50 | 117.25 | 117.11 | 118.50 | 118.50 | 24,991 |
| May 02, 2024 | 118.50 | 117.50 | 117.40 | 118.50 | 118.50 | 7,133 |
| May 01, 2024 | 118.50 | 118.29 | 116.00 | 118.50 | 118.50 | 116,321 |
| Apr 30, 2024 | 118.50 | 118.29 | 116.00 | 118.50 | 118.50 | 42,011 |
| Apr 29, 2024 | 118.50 | 118.25 | 118.25 | 118.50 | 118.50 | 4,181 |
| Apr 26, 2024 | 118.50 | 118.60 | 116.00 | 118.50 | 118.50 | 66,113 |
| Apr 25, 2024 | 118.50 | 118.63 | 116.52 | 118.50 | 118.50 | 36,451 |
| Apr 24, 2024 | 119.00 | 118.63 | 116.30 | 118.50 | 118.50 | 46,347 |
| Apr 23, 2024 | 118.00 | 119.20 | 117.00 | 119.00 | 119.00 | 170,270 |
| Apr 22, 2024 | 117.50 | 117.75 | 116.10 | 117.50 | 117.50 | 113,228 |
| Apr 19, 2024 | 117.50 | 117.00 | 115.10 | 117.50 | 117.50 | 74,067 |
| Apr 18, 2024 | 117.50 | 115.72 | 115.10 | 117.50 | 117.50 | 25,990 |
| Apr 17, 2024 | 116.50 | 115.72 | 115.06 | 117.50 | 117.50 | 46,446 |
| Apr 16, 2024 | 116.50 | 115.74 | 115.42 | 116.50 | 116.50 | 39,076 |
| Apr 15, 2024 | 116.50 | 115.75 | 115.38 | 116.50 | 116.50 | 129,539 |
| Apr 12, 2024 | 116.00 | 116.00 | 115.25 | 116.00 | 116.00 | 145,402 |
| Apr 11, 2024 | 116.00 | 115.68 | 115.02 | 116.00 | 116.00 | 19,024 |
| Apr 10, 2024 | 117.50 | 115.99 | 115.10 | 116.00 | 116.00 | 86,681 |
| Apr 09, 2024 | 117.50 | 116.00 | 115.00 | 117.50 | 117.50 | 50,455 |
| Apr 08, 2024 | 118.50 | 116.80 | 115.00 | 117.50 | 117.50 | 131,552 |
| Apr 05, 2024 | 118.50 | 116.80 | 116.00 | 118.50 | 118.50 | 34,950 |
| Apr 04, 2024 | 118.50 | 116.80 | 116.20 | 118.50 | 118.50 | 40,565 |
| Apr 03, 2024 | 118.50 | 116.99 | 116.00 | 118.50 | 118.50 | 71,379 |
| Apr 02, 2024 | 118.50 | 116.99 | 116.42 | 118.50 | 118.50 | 42,944 |
| Mar 28, 2024 | 118.50 | 117.06 | 116.00 | 118.50 | 118.50 | 66,001 |
| Mar 27, 2024 | 118.50 | 118.40 | 117.00 | 118.50 | 118.50 | 41,731 |
| Mar 26, 2024 | 118.50 | 117.40 | 117.00 | 118.50 | 118.50 | 8,888 |
| Mar 25, 2024 | 119.00 | 117.90 | 116.00 | 118.50 | 118.50 | 36,170 |
| Mar 22, 2024 | 119.50 | 118.00 | 117.10 | 119.00 | 119.00 | 48,109 |
| Mar 21, 2024 | 119.50 | 118.65 | 118.00 | 119.50 | 119.50 | 5,480 |
| Mar 20, 2024 | 119.50 | 118.72 | 118.69 | 119.50 | 119.50 | 9,422 |
| Mar 19, 2024 | 120.50 | 118.75 | 118.00 | 119.50 | 119.50 | 32,501 |
| Mar 18, 2024 | 120.50 | 119.70 | 118.16 | 119.50 | 119.50 | 21,842 |
| Mar 15, 2024 | 119.50 | 118.15 | 118.15 | 119.50 | 119.50 | 35,408 |
| Mar 14, 2024 | 119.00 | 118.90 | 118.10 | 119.50 | 119.50 | 33,129 |
| Mar 13, 2024 | 119.50 | 120.25 | 117.65 | 119.00 | 119.00 | 101,754 |
| Mar 12, 2024 | 120.00 | 118.22 | 117.32 | 118.00 | 118.00 | 21,185 |
| Mar 11, 2024 | 117.00 | 118.47 | 116.15 | 118.00 | 118.00 | 40,302 |
| Mar 08, 2024 | 117.00 | 117.90 | 116.10 | 117.00 | 117.00 | 32,552 |
| Mar 07, 2024 | 117.00 | 116.10 | 116.05 | 117.00 | 117.00 | 22,778 |
| Mar 06, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Mar 05, 2024 | 117.00 | 117.95 | 115.00 | 117.00 | 117.00 | 22,752 |
| Mar 04, 2024 | 115.50 | 117.96 | 115.67 | 117.00 | 117.00 | 53,424 |
| Mar 01, 2024 | 115.50 | 116.35 | 115.49 | 115.50 | 115.50 | 64,492 |
| Feb 29, 2024 | 115.00 | 116.00 | 113.00 | 115.50 | 115.50 | 87,422 |
| Feb 29, 2024 | 3.9375 Dividend | |||||
| Feb 28, 2024 | 118.50 | 118.40 | 117.00 | 118.50 | 114.56 | 103,307 |
| Feb 27, 2024 | 118.50 | 117.36 | 117.36 | 118.00 | 114.08 | 1,685 |
| Feb 26, 2024 | 118.50 | 117.40 | 116.12 | 118.00 | 114.08 | 6,413 |
| Feb 23, 2024 | 117.50 | 116.75 | 116.50 | 118.00 | 114.08 | 59,400 |
| Feb 22, 2024 | 117.50 | 116.80 | 115.00 | 117.50 | 113.60 | 102,882 |
| Feb 21, 2024 | 117.00 | 116.00 | 115.50 | 117.50 | 113.60 | 150,680 |
| Feb 20, 2024 | 117.00 | 115.75 | 115.00 | 117.00 | 113.11 | 54,396 |
| Feb 19, 2024 | 117.00 | 116.05 | 115.00 | 117.00 | 113.11 | 138,735 |
| Feb 16, 2024 | 117.50 | 116.00 | 115.02 | 117.00 | 113.11 | 7,568 |
| Feb 15, 2024 | 118.00 | 116.20 | 115.00 | 117.00 | 113.11 | 12,021 |
| Feb 14, 2024 | 118.00 | 116.20 | 116.20 | 117.50 | 113.60 | 9,108 |
| Feb 13, 2024 | 118.00 | 116.22 | 116.00 | 117.50 | 113.60 | 10,194 |
| Feb 12, 2024 | 118.50 | 116.45 | 115.00 | 118.00 | 114.08 | 78,241 |
| Feb 09, 2024 | 119.00 | 117.00 | 116.00 | 118.00 | 114.08 | 43,172 |
| Feb 08, 2024 | 119.00 | 117.65 | 117.00 | 119.00 | 115.05 | 82,940 |
| Feb 07, 2024 | 119.50 | 117.80 | 117.00 | 119.00 | 115.05 | 14,941 |
| Feb 06, 2024 | 120.00 | 118.40 | 117.00 | 119.00 | 115.05 | 22,104 |
| Feb 05, 2024 | 119.50 | 118.05 | 117.62 | 119.50 | 115.53 | 66,099 |
| Feb 02, 2024 | 119.50 | 117.80 | 117.00 | 119.00 | 115.05 | 4,116 |
| Feb 01, 2024 | 119.50 | 117.80 | 117.00 | 119.00 | 115.05 | 16,466 |
| Jan 31, 2024 | 119.50 | 117.92 | 116.84 | 119.50 | 115.53 | 33,090 |
| Jan 30, 2024 | 119.50 | 117.00 | 117.00 | 119.50 | 115.53 | 40,958 |
| Jan 29, 2024 | 119.50 | 118.38 | 116.50 | 119.50 | 115.53 | 80,348 |
| Jan 26, 2024 | 119.50 | 119.40 | 119.40 | 119.50 | 115.53 | 330 |
| Jan 25, 2024 | 119.50 | 119.45 | 117.38 | 119.50 | 115.53 | 68,255 |
| Jan 24, 2024 | 119.50 | 119.70 | 117.00 | 119.50 | 115.53 | 74,610 |
| Jan 23, 2024 | 119.50 | 119.74 | 117.07 | 119.50 | 115.53 | 59,429 |
| Jan 22, 2024 | 120.50 | 119.98 | 117.00 | 119.50 | 115.53 | 63,103 |
| Jan 19, 2024 | 120.50 | 118.50 | 118.50 | 120.50 | 116.50 | 346 |
| Jan 18, 2024 | 121.50 | 121.20 | 118.00 | 120.50 | 116.50 | 55,353 |
| Jan 17, 2024 | 121.50 | 122.50 | 121.10 | 121.50 | 117.46 | 83,952 |
| Jan 16, 2024 | 121.50 | 121.00 | 119.50 | 121.50 | 117.46 | 39,218 |
| Jan 15, 2024 | 121.00 | 122.40 | 120.20 | 121.00 | 116.98 | 41,387 |
| Jan 12, 2024 | 120.50 | 122.50 | 120.00 | 121.00 | 116.98 | 18,781 |
| Jan 11, 2024 | 118.50 | 119.86 | 118.95 | 121.00 | 116.98 | 41,317 |
| Jan 10, 2024 | 117.50 | 119.80 | 118.80 | 118.50 | 114.56 | 35,804 |
| Jan 09, 2024 | 117.50 | 119.60 | 119.60 | 118.00 | 114.08 | 37,042 |
| Jan 08, 2024 | 117.50 | 118.72 | 118.70 | 118.00 | 114.08 | 27,918 |
| Jan 05, 2024 | 119.00 | 119.75 | 119.60 | 118.00 | 114.08 | 25,381 |
| Jan 04, 2024 | 119.00 | 120.00 | 119.95 | 119.00 | 115.05 | 287,758 |
| Jan 03, 2024 | 117.50 | 119.95 | 119.95 | 119.00 | 115.05 | 1,526 |
| Jan 02, 2024 | 117.50 | 120.04 | 119.00 | 117.50 | 113.60 | 92,744 |
| Dec 29, 2023 | 117.50 | 118.01 | 118.01 | 117.50 | 113.60 | 4,750 |
| Dec 28, 2023 | 117.00 | 118.75 | 117.51 | 117.50 | 113.60 | 42,700 |
| *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.