Gresham House Strategic plc (GHS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:26PM BST
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 216.00 | 215.56 | 210.40 | 214.00 | 214.00 | 6,087 |
| Apr 16, 2024 | 216.00 | 215.68 | 210.00 | 214.00 | 214.00 | 21,505 |
| Apr 15, 2024 | 216.00 | 217.20 | 214.00 | 216.00 | 216.00 | 44,716 |
| Apr 12, 2024 | 215.00 | 217.05 | 214.00 | 216.00 | 216.00 | 41,896 |
| Apr 11, 2024 | 214.00 | 216.11 | 212.60 | 214.00 | 214.00 | 8,281 |
| Apr 10, 2024 | 211.00 | 212.68 | 208.95 | 213.00 | 213.00 | 70,641 |
| Apr 09, 2024 | 210.00 | 212.24 | 207.26 | 210.00 | 210.00 | 64,447 |
| Apr 08, 2024 | 210.00 | 212.24 | 207.26 | 210.00 | 210.00 | 45,452 |
| Apr 05, 2024 | 210.00 | 210.30 | 207.26 | 210.00 | 210.00 | 29,414 |
| Apr 04, 2024 | 210.00 | 207.26 | 206.00 | 206.00 | 206.00 | 13,606 |
| Apr 03, 2024 | 210.00 | 211.74 | 206.08 | 210.00 | 210.00 | 35,195 |
| Apr 02, 2024 | 210.00 | 212.24 | 208.32 | 210.00 | 210.00 | 82,629 |
| Mar 28, 2024 | 210.00 | 212.40 | 208.80 | 210.00 | 210.00 | 29,013 |
| Mar 27, 2024 | 212.00 | 213.60 | 212.40 | 210.00 | 210.00 | 28,528 |
| Mar 26, 2024 | 210.00 | 214.00 | 210.41 | 210.00 | 210.00 | 17,320 |
| Mar 25, 2024 | 210.00 | 214.00 | 210.30 | 210.00 | 210.00 | 36,064 |
| Mar 22, 2024 | 210.00 | 213.00 | 206.00 | 210.00 | 210.00 | 45,041 |
| Mar 21, 2024 | 209.00 | 212.90 | 210.22 | 210.00 | 210.00 | 12,540 |
| Mar 20, 2024 | 209.00 | 211.61 | 209.23 | 209.00 | 209.00 | 55,680 |
| Mar 19, 2024 | 209.00 | 211.44 | 209.20 | 209.00 | 209.00 | 14,350 |
| Mar 18, 2024 | 209.00 | 213.20 | 208.75 | 210.00 | 210.00 | 31,928 |
| Mar 15, 2024 | 209.00 | 210.00 | 208.60 | 210.00 | 210.00 | 14,246 |
| Mar 14, 2024 | 209.00 | 210.11 | 208.40 | 210.00 | 210.00 | 42,696 |
| Mar 13, 2024 | 209.00 | 211.34 | 208.90 | 210.00 | 210.00 | 18,204 |
| Mar 12, 2024 | 206.00 | 212.90 | 208.66 | 209.00 | 209.00 | 28,286 |
| Mar 11, 2024 | 206.00 | 209.10 | 206.40 | 206.00 | 206.00 | 28,088 |
| Mar 08, 2024 | 205.00 | 209.10 | 205.00 | 206.00 | 206.00 | 17,870 |
| Mar 07, 2024 | 204.00 | 207.21 | 206.70 | 205.00 | 205.00 | 35,800 |
| Mar 06, 2024 | 204.00 | 206.90 | 203.60 | 204.00 | 204.00 | 12,200 |
| Mar 05, 2024 | 204.00 | 208.00 | 206.92 | 204.00 | 204.00 | 22,300 |
| Mar 04, 2024 | 204.00 | 208.00 | 201.63 | 204.00 | 204.00 | 20,941 |
| Mar 01, 2024 | 204.00 | 207.40 | 201.50 | 204.00 | 204.00 | 19,374 |
| Feb 29, 2024 | 204.00 | 207.40 | 201.51 | 204.00 | 204.00 | 7,436 |
| Feb 28, 2024 | 204.00 | 207.40 | 201.25 | 204.00 | 204.00 | 23,768 |
| Feb 27, 2024 | 2.02 | 2.06 | 2.00 | 2.04 | 2.04 | 21,203 |
| Feb 26, 2024 | 2.02 | 2.06 | 2.00 | 2.01 | 2.01 | 14,935 |
| Feb 23, 2024 | 2.02 | 2.06 | 2.00 | 2.01 | 2.01 | 35,791 |
| Feb 22, 2024 | 2.01 | 2.06 | 1.99 | 2.01 | 2.01 | 55,018 |
| Feb 21, 2024 | 2.01 | 2.06 | 1.99 | 2.01 | 2.01 | 18,397 |
| Feb 20, 2024 | 2.01 | 2.06 | 1.98 | 2.01 | 2.01 | 7,913 |
| Feb 19, 2024 | 2.01 | 2.05 | 2.03 | 2.01 | 2.01 | 10,757 |
| Feb 16, 2024 | 2.01 | 2.03 | 1.97 | 2.01 | 2.01 | 61,089 |
| Feb 15, 2024 | 2.01 | 2.00 | 1.97 | 2.01 | 2.01 | 35,445 |
| Feb 14, 2024 | 2.01 | 2.00 | 1.97 | 2.01 | 2.01 | 5,378 |
| Feb 13, 2024 | 2.01 | 2.00 | 1.97 | 2.01 | 2.01 | 4,522 |
| Feb 12, 2024 | 2.03 | 2.01 | 1.97 | 2.01 | 2.01 | 30,525 |
| Feb 09, 2024 | 2.02 | 2.01 | 1.98 | 2.02 | 2.02 | 21,830 |
| Feb 08, 2024 | 2.02 | 2.01 | 1.98 | 2.02 | 2.02 | 24,075 |
| Feb 07, 2024 | 2.02 | 2.02 | 1.98 | 2.02 | 2.02 | 23,642 |
| Feb 06, 2024 | 2.02 | 2.02 | 1.98 | 2.02 | 2.02 | 26,053 |
| Feb 05, 2024 | 2.03 | 2.04 | 1.98 | 2.02 | 2.02 | 53,576 |
| Feb 02, 2024 | 2.03 | 2.05 | 1.98 | 2.03 | 2.03 | 32,240 |
| Feb 01, 2024 | 2.03 | 2.02 | 1.98 | 2.03 | 2.03 | 68,288 |
| Jan 31, 2024 | 2.09 | 2.07 | 1.99 | 2.02 | 2.02 | 111,151 |
| Jan 30, 2024 | 2.08 | 2.07 | 2.02 | 2.08 | 2.08 | 76,377 |
| Jan 29, 2024 | 2.08 | 2.08 | 2.05 | 2.08 | 2.08 | 40,233 |
| Jan 26, 2024 | 2.09 | 2.07 | 2.07 | 2.08 | 2.08 | 11,957 |
| Jan 25, 2024 | 2.08 | 2.07 | 2.00 | 2.08 | 2.08 | 33,222 |
| Jan 24, 2024 | 2.08 | 2.10 | 2.05 | 2.08 | 2.08 | 11,745 |
| Jan 23, 2024 | 2.09 | 2.09 | 2.05 | 2.08 | 2.08 | 31,978 |
| Jan 22, 2024 | 2.09 | 2.13 | 2.06 | 2.09 | 2.09 | 44,217 |
| Jan 19, 2024 | 2.09 | 2.13 | 2.06 | 2.09 | 2.09 | 30,131 |
| Jan 18, 2024 | 2.09 | 2.12 | 2.09 | 2.09 | 2.09 | 35,194 |
| Jan 17, 2024 | 2.09 | 2.12 | 2.09 | 2.09 | 2.09 | 9,737 |
| Jan 16, 2024 | 2.09 | 2.12 | 2.09 | 2.09 | 2.09 | 20,283 |
| Jan 15, 2024 | 2.12 | 2.13 | 2.09 | 2.09 | 2.09 | 35,249 |
| Jan 12, 2024 | 2.09 | 2.13 | 2.10 | 2.09 | 2.09 | 14,727 |
| Jan 11, 2024 | 2.09 | 2.13 | 2.11 | 2.09 | 2.09 | 31,722 |
| Jan 10, 2024 | 2.09 | 2.14 | 2.09 | 2.09 | 2.09 | 33,161 |
| Jan 09, 2024 | 2.06 | 2.13 | 2.13 | 2.09 | 2.09 | 23,451 |
| Jan 08, 2024 | 2.06 | 2.10 | 2.02 | 2.06 | 2.06 | 47,751 |
| Jan 05, 2024 | 2.06 | 2.10 | 2.05 | 2.06 | 2.06 | 33,644 |
| Jan 04, 2024 | 2.06 | 2.10 | 2.06 | 2.06 | 2.06 | 20,691 |
| Jan 03, 2024 | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | 29,452 |
| Jan 02, 2024 | 2.06 | 2.09 | 2.04 | 2.06 | 2.06 | 15,580 |
| Dec 29, 2023 | 2.05 | 2.08 | 2.04 | 2.05 | 2.05 | 13,748 |
| Dec 28, 2023 | 2.05 | 2.10 | 2.04 | 2.05 | 2.05 | 10,722 |
| Dec 27, 2023 | 2.05 | 2.10 | 2.04 | 2.05 | 2.05 | 26,814 |
| Dec 22, 2023 | 2.05 | 2.08 | 2.08 | 2.05 | 2.05 | 3,723 |
| Dec 21, 2023 | 2.05 | 2.09 | 2.04 | 2.05 | 2.05 | 21,920 |
| Dec 20, 2023 | 2.01 | 2.10 | 2.04 | 2.05 | 2.05 | 27,041 |
| Dec 19, 2023 | 1.97 | 2.05 | 2.01 | 2.01 | 2.01 | 46,819 |
| Dec 18, 2023 | 1.95 | 2.01 | 1.99 | 1.97 | 1.97 | 19,424 |
| Dec 15, 2023 | 1.95 | 1.99 | 1.94 | 1.95 | 1.95 | 22,902 |
| Dec 14, 2023 | 1.93 | 1.99 | 1.97 | 1.95 | 1.95 | 21,520 |
| Dec 13, 2023 | 1.93 | 1.96 | 1.92 | 1.93 | 1.93 | 6,394 |
| Dec 12, 2023 | 1.91 | 1.95 | 1.90 | 1.92 | 1.92 | 21,635 |
| Dec 11, 2023 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | 30,553 |
| Dec 08, 2023 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | 24,539 |
| Dec 07, 2023 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | 35,394 |
| Dec 06, 2023 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | 53,883 |
| Dec 05, 2023 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | 38,250 |
| Dec 04, 2023 | 1.90 | 1.94 | 1.88 | 1.90 | 1.90 | 59,927 |
| Dec 01, 2023 | 1.90 | 1.94 | 1.90 | 1.90 | 1.90 | 92,518 |
| Nov 30, 2023 | 1.89 | 1.94 | 1.87 | 1.90 | 1.90 | 47,652 |
| Nov 29, 2023 | 1.89 | 1.93 | 1.88 | 1.89 | 1.89 | 20,744 |
| Nov 28, 2023 | 1.89 | 1.93 | 1.85 | 1.89 | 1.89 | 24,913 |
| Nov 27, 2023 | 1.88 | 1.90 | 1.85 | 1.88 | 1.88 | 44,675 |
| Nov 24, 2023 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | 26,500 |
| Nov 23, 2023 | 1.85 | 1.89 | 1.86 | 1.88 | 1.88 | 46,363 |
| *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.