Italia markets closed

GB Group plc (GBG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
341,40-4,00 (-1,16%)
Alla chiusura: 05:15PM BST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 2024345,00349,40338,40341,40341,40761.592
20 giu 2024342,00345,80339,80345,40345,40868.177
20 giu 20244.2 Dividendo
19 giu 2024348,80353,60346,40348,80344,60489.481
18 giu 2024346,80352,00345,80352,00347,76224.836
17 giu 2024346,20348,40336,60348,40344,201.366.992
14 giu 2024348,60355,00335,00337,00332,94751.086
13 giu 2024350,20354,80345,80351,00346,77598.533
12 giu 2024344,00355,68336,23350,00345,79753.047
11 giu 2024345,00356,20328,40331,80327,801.940.238
10 giu 2024345,40346,80335,60346,00341,83420.433
07 giu 2024354,80354,80341,00343,80339,66443.131
06 giu 2024354,00354,00346,20347,20343,02342.095
05 giu 2024347,40356,20347,40348,60344,40551.990
04 giu 2024340,00351,80340,00348,20344,01404.454
03 giu 2024345,00352,00341,80345,60341,44361.801
31 mag 2024343,80348,80339,80344,60340,451.352.562
30 mag 2024355,00355,00340,40341,60337,49364.094
29 mag 2024355,00355,00343,00347,00342,82293.664
28 mag 2024355,00355,00342,40342,40338,28393.218
24 mag 2024340,00354,40338,86350,80346,58625.396
23 mag 2024353,00353,00334,60343,00338,87780.482
22 mag 2024350,00353,40344,20345,20341,04298.764
21 mag 2024353,00353,00340,00345,00340,85280.133
20 mag 2024337,00357,00337,00346,00341,831.401.666
17 mag 2024334,80335,60329,00332,40328,40503.267
16 mag 2024329,80334,80321,60332,00328,00804.904
15 mag 2024325,00335,40318,80325,80321,881.065.019
14 mag 2024324,80324,80316,00322,00318,12533.978
13 mag 2024318,80322,22313,23316,20312,39388.966
10 mag 2024320,00320,20309,52319,00315,16517.234
09 mag 2024315,80320,00313,00313,20309,43404.268
08 mag 2024308,00315,80307,40315,00311,21929.978
07 mag 2024304,60313,80303,00310,60306,86550.958
03 mag 2024299,60306,80298,20303,60299,94673.098
02 mag 2024295,60299,60291,20299,00295,40283.201
01 mag 2024285,20294,60285,00294,20290,66866.228
30 apr 2024286,80290,60285,37287,80284,33481.698
29 apr 2024287,00288,60283,27288,40284,933.095.027
26 apr 2024289,00299,40285,20288,00284,53791.766
25 apr 2024305,00305,00288,60290,20286,71598.244
24 apr 2024299,20304,24291,80302,60298,961.438.204
23 apr 2024285,00303,98283,20301,00297,383.801.812
22 apr 2024254,80260,00254,80258,80255,68603.772
19 apr 2024249,00256,60245,20253,00249,95513.057
18 apr 2024247,20255,60246,20250,00246,99491.472
17 apr 2024251,00253,19244,40249,80246,79396.436
16 apr 2024261,00262,50250,00251,40248,37690.080
15 apr 2024263,00268,40262,20264,80261,611.387.573
12 apr 2024268,60273,60265,00265,20262,011.196.681
11 apr 2024261,80268,40261,80267,00263,78612.328
10 apr 2024264,20268,80258,40261,80258,651.186.983
09 apr 2024266,60267,80262,80262,80259,64879.104
08 apr 2024262,40267,00262,00266,40263,19239.513
05 apr 2024260,00265,00259,00263,40260,23401.775
04 apr 2024263,60266,40261,60265,00261,81370.667
03 apr 2024263,60267,60260,80264,20261,02494.468
02 apr 2024274,80274,80263,80264,40261,22844.979
28 mar 2024270,20272,60267,20272,40269,12664.968
27 mar 2024264,60270,80262,60268,00264,771.332.133
26 mar 2024267,00272,20263,44266,40263,19504.467
25 mar 2024264,00268,20261,60267,00263,78521.162
22 mar 2024267,20268,80263,20267,00263,78413.954
21 mar 2024264,00269,80260,00266,00262,801.098.259
20 mar 2024265,00267,60262,00262,00258,85765.914
19 mar 2024263,00267,80258,80266,40263,191.158.735
18 mar 2024265,80265,80262,00264,60261,41841.367
15 mar 2024270,00270,00263,20263,20260,03912.575
14 mar 2024275,00275,00266,80267,80264,58539.022
13 mar 2024275,00279,80271,77271,80268,53595.343
12 mar 2024271,40280,40270,00277,60274,26952.075
11 mar 2024269,00271,80264,43271,40268,13428.050
08 mar 2024260,20269,77259,80266,00262,8013.802.774
07 mar 2024262,00266,41260,00263,00259,831.092.153
06 mar 2024260,80270,00260,80262,60259,44455.010
05 mar 2024269,00269,80261,00263,40260,23808.343
04 mar 2024287,00287,00266,80270,60267,342.933.284
01 mar 2024277,20287,80277,20286,80283,35205.647
29 feb 2024281,20286,20277,64283,80280,38565.521
28 feb 2024279,00284,60275,60278,80275,44724.104
27 feb 2024282,20284,60276,20284,20280,78627.476
26 feb 2024285,40290,40280,80280,80277,42621.909
23 feb 2024293,60293,60284,60288,40284,931.212.730
22 feb 2024278,60291,40278,60291,40287,89347.801
21 feb 2024285,20285,20276,40280,60277,22917.374
20 feb 2024283,80284,00275,60278,40275,05699.826
19 feb 2024285,00288,40282,80285,20281,77400.602
16 feb 2024292,40293,00283,80288,00284,53361.926
15 feb 2024286,80287,80283,00286,20282,75555.417
14 feb 2024283,00287,40282,60285,80282,36251.418
13 feb 2024287,00290,00281,00284,40280,98411.888
12 feb 2024288,40292,00285,00287,40283,94475.983
09 feb 2024285,00286,00280,20286,00282,561.580.878
08 feb 2024273,00282,40273,00281,40278,011.044.940
07 feb 2024279,00279,00267,80269,80266,551.023.712
06 feb 2024280,20284,40274,00277,80274,45474.019
05 feb 2024286,00292,80280,20280,20276,83786.752
02 feb 2024280,00293,40280,00292,40288,88542.565
01 feb 2024287,40288,80278,60284,00280,58379.393
31 gen 2024285,00285,00276,89281,80278,41806.450
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...