Frankfurt - Delayed Quote EUR
GB Group plc (0GB.F)
2.8600
-0.1000
(-3.38%)
As of 9:15:02 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 2.9000 | 2.9000 | 2.8600 | 2.8600 | 2.8600 | 307 |
| Apr 17, 2025 | 3.0000 | 3.0200 | 2.9600 | 2.9600 | 2.9600 | - |
| Apr 16, 2025 | 3.0600 | 3.0600 | 3.0000 | 3.0400 | 3.0400 | - |
| Apr 15, 2025 | 2.9800 | 3.1200 | 2.9800 | 3.1200 | 3.1200 | - |
| Apr 14, 2025 | 2.7800 | 3.0000 | 2.7800 | 3.0000 | 3.0000 | - |
| Apr 11, 2025 | 2.8400 | 2.8600 | 2.8000 | 2.8000 | 2.8000 | - |
| Apr 10, 2025 | 2.7200 | 3.0200 | 2.7200 | 2.9600 | 2.9600 | - |
| Apr 9, 2025 | 2.7800 | 2.7800 | 2.7000 | 2.7000 | 2.7000 | - |
| Apr 8, 2025 | 2.7600 | 2.8400 | 2.7600 | 2.8400 | 2.8400 | - |
| Apr 7, 2025 | 3.0400 | 3.0400 | 2.8600 | 2.8600 | 2.8600 | - |
| Apr 4, 2025 | 3.2400 | 3.2600 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 3, 2025 | 3.4400 | 3.4400 | 3.3200 | 3.3200 | 3.3200 | - |
| Apr 2, 2025 | 3.4000 | 3.4400 | 3.4000 | 3.4200 | 3.4200 | - |
| Apr 1, 2025 | 3.4200 | 3.4800 | 3.4200 | 3.4800 | 3.4800 | - |
| Mar 31, 2025 | 3.5000 | 3.5000 | 3.4600 | 3.4600 | 3.4600 | - |
| Mar 28, 2025 | 3.5600 | 3.6000 | 3.5400 | 3.5400 | 3.5400 | - |
| Mar 27, 2025 | 3.6000 | 3.6200 | 3.5600 | 3.5600 | 3.5600 | - |
| Mar 26, 2025 | 3.5600 | 3.6400 | 3.5600 | 3.6400 | 3.6400 | - |
| Mar 25, 2025 | 3.5200 | 3.6200 | 3.5200 | 3.6200 | 3.6200 | - |
| Mar 24, 2025 | 3.4800 | 3.5800 | 3.4800 | 3.5800 | 3.5800 | - |
| Mar 21, 2025 | 3.5400 | 3.5600 | 3.5400 | 3.5600 | 3.5600 | - |
| Mar 20, 2025 | 3.5600 | 3.6400 | 3.5600 | 3.6000 | 3.6000 | - |
| Mar 19, 2025 | 3.5000 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | - |
| Mar 18, 2025 | 3.4200 | 3.5400 | 3.4200 | 3.5400 | 3.5400 | - |
| Mar 17, 2025 | 3.4800 | 3.5200 | 3.4800 | 3.5000 | 3.5000 | - |
| Mar 14, 2025 | 3.4400 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | - |
| Mar 13, 2025 | 3.3800 | 3.4800 | 3.3800 | 3.4800 | 3.4800 | - |
| Mar 12, 2025 | 3.3800 | 3.4600 | 3.3800 | 3.4400 | 3.4400 | - |
| Mar 11, 2025 | 3.4200 | 3.4800 | 3.4200 | 3.4600 | 3.4600 | - |
| Mar 10, 2025 | 3.5400 | 3.5800 | 3.4800 | 3.4800 | 3.4800 | - |
| Mar 7, 2025 | 3.5600 | 3.5800 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 6, 2025 | 3.6200 | 3.6600 | 3.6000 | 3.6000 | 3.6000 | - |
| Mar 5, 2025 | 3.6000 | 3.7800 | 3.6000 | 3.6400 | 3.6400 | - |
| Mar 4, 2025 | 3.7800 | 3.7800 | 3.7000 | 3.7000 | 3.7000 | - |
| Mar 3, 2025 | 3.7600 | 3.8200 | 3.7600 | 3.7800 | 3.7800 | - |
| Feb 28, 2025 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | 3.8400 | - |
| Feb 27, 2025 | 3.8400 | 3.8800 | 3.8400 | 3.8600 | 3.8600 | - |
| Feb 26, 2025 | 3.8200 | 3.9000 | 3.8200 | 3.8800 | 3.8800 | - |
| Feb 25, 2025 | 3.9200 | 4.0200 | 3.9000 | 3.9000 | 3.9000 | - |
| Feb 24, 2025 | 4.0600 | 4.1000 | 3.9800 | 3.9800 | 3.9800 | - |
| Feb 21, 2025 | 4.0600 | 4.1800 | 4.0600 | 4.1800 | 4.1800 | - |
| Feb 20, 2025 | 4.1800 | 4.2200 | 4.1400 | 4.1400 | 4.1400 | - |
| Feb 19, 2025 | 4.2200 | 4.2800 | 4.2200 | 4.2400 | 4.2400 | - |
| Feb 18, 2025 | 4.2400 | 4.3200 | 4.2400 | 4.3200 | 4.3200 | - |
| Feb 17, 2025 | 4.2000 | 4.3000 | 4.2000 | 4.2800 | 4.2800 | - |
| Feb 14, 2025 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | - |
| Feb 13, 2025 | 4.1600 | 4.2600 | 4.1600 | 4.2600 | 4.2600 | - |
| Feb 12, 2025 | 4.1200 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | - |
| Feb 11, 2025 | 4.1800 | 4.2600 | 4.1800 | 4.2000 | 4.2000 | - |
| Feb 10, 2025 | 4.1000 | 4.2400 | 4.1000 | 4.2400 | 4.2400 | - |
| Feb 7, 2025 | 4.0800 | 4.2000 | 4.0800 | 4.2000 | 4.2000 | - |
| Feb 6, 2025 | 4.0200 | 4.1200 | 4.0200 | 4.1200 | 4.1200 | - |
| Feb 5, 2025 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | - |
| Feb 4, 2025 | 3.9800 | 4.0800 | 3.9800 | 4.0800 | 4.0800 | - |
| Feb 3, 2025 | 4.0200 | 4.0800 | 4.0200 | 4.0800 | 4.0800 | - |
| Jan 31, 2025 | 3.9600 | 4.1200 | 3.9600 | 4.1200 | 4.1200 | - |
| Jan 30, 2025 | 3.9000 | 4.0400 | 3.9000 | 4.0400 | 4.0400 | - |
| Jan 29, 2025 | 3.9600 | 4.0800 | 3.9600 | 4.0000 | 4.0000 | - |
| Jan 28, 2025 | 3.9400 | 4.0800 | 3.9400 | 4.0400 | 4.0400 | - |
| Jan 27, 2025 | 3.9000 | 3.9800 | 3.9000 | 3.9800 | 3.9800 | - |
| Jan 24, 2025 | 3.9800 | 4.1000 | 3.9800 | 4.0200 | 4.0200 | - |
| Jan 23, 2025 | 3.8600 | 4.0600 | 3.8600 | 4.0600 | 4.0600 | - |
| Jan 22, 2025 | 3.8000 | 3.9400 | 3.8000 | 3.9400 | 3.9400 | - |
| Jan 21, 2025 | 3.8200 | 3.9200 | 3.8200 | 3.9000 | 3.9000 | - |
| Jan 20, 2025 | 3.8600 | 3.9600 | 3.8600 | 3.9200 | 3.9200 | - |
| Jan 17, 2025 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | 4.0000 | - |
| Jan 16, 2025 | 3.8000 | 3.9200 | 3.8000 | 3.9200 | 3.9200 | - |
| Jan 15, 2025 | 3.7200 | 3.9000 | 3.7200 | 3.9000 | 3.9000 | - |
| Jan 14, 2025 | 3.7600 | 3.8800 | 3.7600 | 3.8400 | 3.8400 | - |
| Jan 13, 2025 | 3.8600 | 3.9600 | 3.8600 | 3.8600 | 3.8600 | - |
| Jan 10, 2025 | 3.8800 | 3.9800 | 3.8800 | 3.9800 | 3.9800 | - |
| Jan 9, 2025 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | 4.0000 | - |
| Jan 8, 2025 | 4.0400 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | - |
| Jan 7, 2025 | 4.0200 | 4.1200 | 4.0200 | 4.1200 | 4.1200 | - |
| Jan 6, 2025 | 4.0600 | 4.1600 | 4.0600 | 4.1600 | 4.1600 | - |
| Jan 3, 2025 | 4.0200 | 4.1800 | 4.0200 | 4.1800 | 4.1800 | - |
| Jan 2, 2025 | 3.9600 | 4.0800 | 3.9600 | 4.0800 | 4.0800 | - |
| Dec 30, 2024 | 4.0000 | 4.0600 | 4.0000 | 4.0600 | 4.0600 | - |
| Dec 27, 2024 | 3.9800 | 4.1000 | 3.9800 | 4.1000 | 4.1000 | - |
| Dec 23, 2024 | 4.0200 | 4.1000 | 4.0200 | 4.0800 | 4.0800 | - |
| Dec 20, 2024 | 4.0000 | 4.0600 | 4.0000 | 4.0400 | 4.0400 | 307 |
| Dec 19, 2024 | 4.0800 | 4.1200 | 4.0600 | 4.0600 | 4.0600 | - |
| Dec 18, 2024 | 4.0600 | 4.2000 | 4.0600 | 4.2000 | 4.2000 | - |
| Dec 17, 2024 | 4.1600 | 4.2400 | 4.1600 | 4.2000 | 4.2000 | - |
| Dec 16, 2024 | 4.1200 | 4.2800 | 4.1200 | 4.2800 | 4.2800 | - |
| Dec 13, 2024 | 4.2000 | 4.2800 | 4.2000 | 4.2400 | 4.2400 | - |
| Dec 12, 2024 | 4.2600 | 4.3800 | 4.2600 | 4.3000 | 4.3000 | - |
| Dec 11, 2024 | 4.2400 | 4.3600 | 4.2400 | 4.3400 | 4.3400 | - |
| Dec 10, 2024 | 4.4800 | 4.4800 | 4.3800 | 4.3800 | 4.3800 | 1,100 |
| Dec 9, 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5000 | 4.5000 | - |
| Dec 6, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Dec 5, 2024 | 4.5200 | 4.5200 | 4.5000 | 4.5000 | 4.5000 | - |
| Dec 4, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Dec 3, 2024 | 4.5200 | 4.5400 | 4.5200 | 4.5200 | 4.5200 | - |
| Dec 2, 2024 | 4.5000 | 4.5200 | 4.5000 | 4.5200 | 4.5200 | - |
| Nov 29, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Nov 28, 2024 | 4.3400 | 4.4600 | 4.3400 | 4.4600 | 4.4600 | - |
| Nov 27, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 1,100 |
| Nov 26, 2024 | 4.3200 | 4.4000 | 4.3200 | 4.4000 | 4.4000 | - |
| Nov 25, 2024 | 4.2800 | 4.4000 | 4.2800 | 4.4000 | 4.4000 | - |
| Nov 22, 2024 | 4.1400 | 4.3200 | 4.1400 | 4.3200 | 4.3200 | - |
| Nov 21, 2024 | 4.0800 | 4.2200 | 4.0800 | 4.2200 | 4.2200 | - |
| Nov 20, 2024 | 4.2000 | 4.3000 | 4.1800 | 4.1800 | 4.1800 | - |
| Nov 19, 2024 | 3.9400 | 4.3000 | 3.9400 | 4.2000 | 4.2000 | - |
| Nov 18, 2024 | 3.8800 | 3.9800 | 3.8800 | 3.9800 | 3.9800 | - |
| Nov 15, 2024 | 3.8800 | 3.9800 | 3.8800 | 3.9800 | 3.9800 | - |
| Nov 14, 2024 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | 4.0000 | - |
| Nov 13, 2024 | 3.8800 | 3.9800 | 3.8800 | 3.9600 | 3.9600 | - |
| Nov 12, 2024 | 4.0200 | 4.0800 | 4.0200 | 4.0800 | 4.0800 | - |
| Nov 11, 2024 | 3.8000 | 4.0600 | 3.8000 | 4.0600 | 4.0600 | - |
| Nov 8, 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9200 | 3.9200 | - |
| Nov 7, 2024 | 3.9200 | 4.0800 | 3.9200 | 4.0800 | 4.0800 | - |
| Nov 6, 2024 | 4.0200 | 4.1600 | 4.0200 | 4.1000 | 4.1000 | - |
| Nov 5, 2024 | 3.9400 | 4.0600 | 3.9400 | 4.0600 | 4.0600 | - |
| Nov 4, 2024 | 3.9400 | 4.0400 | 3.9400 | 4.0400 | 4.0400 | - |
| Nov 1, 2024 | 3.8800 | 4.0200 | 3.8800 | 4.0200 | 4.0200 | - |
| Oct 31, 2024 | 4.0600 | 4.1000 | 3.9400 | 3.9400 | 3.9400 | - |
| Oct 30, 2024 | 3.6800 | 4.0400 | 3.6800 | 4.0400 | 4.0400 | - |
| Oct 29, 2024 | 3.6600 | 3.7800 | 3.6600 | 3.7800 | 3.7800 | - |
| Oct 28, 2024 | 3.5800 | 3.7000 | 3.5800 | 3.7000 | 3.7000 | - |
| Oct 25, 2024 | 3.6400 | 3.7400 | 3.6400 | 3.7000 | 3.7000 | - |
| Oct 24, 2024 | 3.7000 | 3.8000 | 3.7000 | 3.7800 | 3.7800 | - |
| Oct 23, 2024 | 3.7200 | 3.8000 | 3.7200 | 3.7600 | 3.7600 | - |
| Oct 22, 2024 | 3.7200 | 3.8000 | 3.7200 | 3.7800 | 3.7800 | 100 |
| Oct 21, 2024 | 3.7600 | 3.8800 | 3.7600 | 3.8200 | 3.8200 | - |
| Oct 18, 2024 | 3.8000 | 3.8600 | 3.8000 | 3.8000 | 3.8000 | - |
| Oct 17, 2024 | 3.3400 | 3.8800 | 3.3400 | 3.8800 | 3.8800 | - |
| Oct 16, 2024 | 3.3400 | 3.4200 | 3.3400 | 3.4000 | 3.4000 | - |
| Oct 15, 2024 | 3.3800 | 3.4600 | 3.3800 | 3.4200 | 3.4200 | - |
| Oct 14, 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4200 | 3.4200 | - |
| Oct 11, 2024 | 3.3400 | 3.4600 | 3.3400 | 3.4600 | 3.4600 | - |
| Oct 10, 2024 | 3.4000 | 3.4800 | 3.3800 | 3.3800 | 3.3800 | - |
| Oct 9, 2024 | 3.4200 | 3.5200 | 3.4200 | 3.5000 | 3.5000 | - |
| Oct 8, 2024 | 3.4400 | 3.5000 | 3.4400 | 3.4800 | 3.4800 | - |
| Oct 7, 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | - |
| Oct 4, 2024 | 3.4400 | 3.6000 | 3.4400 | 3.6000 | 3.6000 | - |
| Oct 3, 2024 | 3.5400 | 3.6200 | 3.5400 | 3.5800 | 3.5800 | - |
| Oct 2, 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6400 | 3.6400 | - |
| Oct 1, 2024 | 3.6000 | 3.7400 | 3.6000 | 3.7400 | 3.7400 | - |
| Sep 30, 2024 | 3.6600 | 3.7400 | 3.6600 | 3.6800 | 3.6800 | - |
| Sep 27, 2024 | 3.6400 | 3.7400 | 3.6400 | 3.7400 | 3.7400 | - |
| Sep 26, 2024 | 3.6000 | 3.7400 | 3.6000 | 3.7400 | 3.7400 | - |
| Sep 25, 2024 | 3.6000 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | - |
| Sep 24, 2024 | 3.6200 | 3.7200 | 3.6200 | 3.6600 | 3.6600 | - |
| Sep 23, 2024 | 3.6400 | 3.7600 | 3.6400 | 3.7600 | 3.7600 | - |
| Sep 20, 2024 | 3.6800 | 3.7200 | 3.6800 | 3.7200 | 3.7200 | - |
| Sep 19, 2024 | 3.5200 | 3.7400 | 3.5200 | 3.7400 | 3.7400 | - |
| Sep 18, 2024 | 3.5800 | 3.6400 | 3.5600 | 3.5600 | 3.5600 | - |
| Sep 17, 2024 | 3.5400 | 3.7000 | 3.5400 | 3.7000 | 3.7000 | - |
| Sep 16, 2024 | 3.6000 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | - |
| Sep 13, 2024 | 3.5200 | 3.7000 | 3.5200 | 3.7000 | 3.7000 | - |
| Sep 12, 2024 | 3.4800 | 3.6200 | 3.4800 | 3.6000 | 3.6000 | - |
| Sep 11, 2024 | 3.4800 | 3.5800 | 3.4800 | 3.5800 | 3.5800 | - |
| Sep 10, 2024 | 3.5800 | 3.6400 | 3.5800 | 3.5800 | 3.5800 | - |
| Sep 9, 2024 | 3.5800 | 3.6800 | 3.5800 | 3.6800 | 3.6800 | - |
| Sep 6, 2024 | 3.6600 | 3.7400 | 3.6600 | 3.7400 | 3.7400 | - |
| Sep 5, 2024 | 3.6600 | 3.7800 | 3.6600 | 3.7600 | 3.7600 | - |
| Sep 4, 2024 | 3.7200 | 3.8000 | 3.7200 | 3.7800 | 3.7800 | - |
| Sep 3, 2024 | 3.7600 | 3.8600 | 3.7600 | 3.8600 | 3.8600 | - |
| Sep 2, 2024 | 3.9200 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | - |
| Aug 30, 2024 | 3.8800 | 4.0200 | 3.8800 | 4.0200 | 4.0200 | - |
| Aug 29, 2024 | 3.8600 | 3.9600 | 3.8600 | 3.9600 | 3.9600 | - |
| Aug 28, 2024 | 3.8600 | 3.9600 | 3.8600 | 3.9400 | 3.9400 | - |
| Aug 27, 2024 | 3.8200 | 3.9400 | 3.8200 | 3.9400 | 3.9400 | - |
| Aug 26, 2024 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | 3.8400 | - |
| Aug 23, 2024 | 3.7800 | 3.9000 | 3.7800 | 3.9000 | 3.9000 | - |
| Aug 22, 2024 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | - |
| Aug 21, 2024 | 3.7800 | 3.9200 | 3.7800 | 3.9200 | 3.9200 | - |
| Aug 20, 2024 | 3.8000 | 3.9200 | 3.8000 | 3.9000 | 3.9000 | - |
| Aug 19, 2024 | 3.7800 | 3.9000 | 3.7800 | 3.9000 | 3.9000 | - |
| Aug 16, 2024 | 3.8400 | 3.9400 | 3.8400 | 3.8600 | 3.8600 | - |
| Aug 15, 2024 | 3.7600 | 3.8600 | 3.7600 | 3.8400 | 3.8400 | - |
| Aug 14, 2024 | 3.7600 | 3.9000 | 3.7600 | 3.9000 | 3.9000 | - |
| Aug 13, 2024 | 3.7600 | 3.8800 | 3.7600 | 3.8200 | 3.8200 | - |
| Aug 12, 2024 | 3.7600 | 3.9000 | 3.7600 | 3.8800 | 3.8800 | - |
| Aug 9, 2024 | 3.7400 | 3.8400 | 3.7400 | 3.8200 | 3.8200 | - |
| Aug 8, 2024 | 3.7200 | 3.8000 | 3.7200 | 3.8000 | 3.8000 | - |
| Aug 7, 2024 | 3.6600 | 3.8000 | 3.6600 | 3.7800 | 3.7800 | - |
| Aug 6, 2024 | 3.5400 | 3.7800 | 3.5400 | 3.7200 | 3.7200 | - |
| Aug 5, 2024 | 3.8400 | 3.8400 | 3.6000 | 3.6000 | 3.6000 | - |
| Aug 2, 2024 | 3.9400 | 4.0200 | 3.9400 | 3.9400 | 3.9400 | - |
| Aug 1, 2024 | 3.9800 | 4.1000 | 3.9800 | 4.1000 | 4.1000 | - |
| Jul 31, 2024 | 3.9800 | 4.0800 | 3.9800 | 4.0600 | 4.0600 | - |
| Jul 30, 2024 | 3.8600 | 4.0400 | 3.8600 | 4.0400 | 4.0400 | - |
| Jul 29, 2024 | 3.9200 | 4.0200 | 3.9200 | 4.0000 | 4.0000 | - |
| Jul 26, 2024 | 3.9600 | 4.0800 | 3.9600 | 4.0800 | 4.0800 | - |
| Jul 25, 2024 | 3.9800 | 4.0200 | 3.9800 | 4.0200 | 4.0200 | - |
| Jul 24, 2024 | 3.9800 | 4.0800 | 3.9800 | 4.0800 | 4.0800 | - |
| Jul 23, 2024 | 3.9200 | 4.0200 | 3.9200 | 4.0200 | 4.0200 | - |
| Jul 22, 2024 | 3.9000 | 4.0600 | 3.9000 | 4.0600 | 4.0600 | - |
| Jul 19, 2024 | 3.9400 | 3.9600 | 3.9400 | 3.9400 | 3.9400 | - |
| Jul 18, 2024 | 3.8600 | 4.0600 | 3.8600 | 4.0600 | 4.0600 | - |
| Jul 17, 2024 | 3.9600 | 4.0600 | 3.9600 | 4.0200 | 4.0200 | - |
| Jul 16, 2024 | 4.0000 | 4.0800 | 4.0000 | 4.0400 | 4.0400 | - |
| Jul 15, 2024 | 4.0400 | 4.1200 | 4.0400 | 4.1000 | 4.1000 | - |
| Jul 12, 2024 | 4.0200 | 4.1600 | 4.0200 | 4.1600 | 4.1600 | - |
| Jul 11, 2024 | 3.9600 | 4.0600 | 3.9600 | 4.0600 | 4.0600 | - |
| Jul 10, 2024 | 3.9200 | 4.0600 | 3.9200 | 4.0600 | 4.0600 | - |
| Jul 9, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0400 | 4.0400 | - |
| Jul 8, 2024 | 4.0800 | 4.2000 | 4.0800 | 4.1200 | 4.1200 | - |
| Jul 5, 2024 | 4.0200 | 4.2600 | 4.0200 | 4.2600 | 4.2600 | - |
| Jul 4, 2024 | 3.9600 | 4.1000 | 3.9600 | 4.1000 | 4.1000 | - |
| Jul 3, 2024 | 4.0000 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | - |
| Jul 2, 2024 | 3.8200 | 4.0200 | 3.8200 | 4.0200 | 4.0200 | - |
| Jul 1, 2024 | 3.8400 | 3.9600 | 3.8400 | 3.9400 | 3.9400 | - |
| Jun 28, 2024 | 3.8800 | 3.9600 | 3.8800 | 3.9400 | 3.9400 | - |
| Jun 27, 2024 | 3.8200 | 3.9400 | 3.8200 | 3.9400 | 3.9400 | - |
| Jun 26, 2024 | 3.8600 | 3.9600 | 3.8600 | 3.9400 | 3.9400 | - |
| Jun 25, 2024 | 3.8600 | 3.9600 | 3.8600 | 3.9600 | 3.9600 | - |
| Jun 24, 2024 | 3.8800 | 4.0000 | 3.8800 | 3.9400 | 3.9400 | - |
| Jun 21, 2024 | 3.9400 | 4.0600 | 3.9400 | 4.0200 | 4.0200 | - |
| Jun 20, 2024 | 0.048873723 Dividend | |||||
| Jun 20, 2024 | 3.9800 | 4.0200 | 3.9800 | 4.0200 | 4.0200 | - |
| Jun 19, 2024 | 4.0200 | 4.1200 | 4.0200 | 4.1000 | 4.0580 | - |
| Jun 18, 2024 | 3.9800 | 4.0800 | 3.9800 | 4.0600 | 4.0184 | - |
| Jun 17, 2024 | 3.8400 | 4.0400 | 3.8400 | 4.0400 | 3.9986 | - |
| Jun 14, 2024 | 4.0200 | 4.1000 | 3.9800 | 3.9800 | 3.9392 | - |
| Jun 13, 2024 | 4.0000 | 4.0800 | 4.0000 | 4.0800 | 4.0382 | - |
| Jun 12, 2024 | 3.8000 | 4.1000 | 3.8000 | 4.0800 | 4.0382 | - |
| Jun 11, 2024 | 3.9400 | 4.1000 | 3.9400 | 3.9800 | 3.9392 | - |
| Jun 10, 2024 | 3.9200 | 4.0000 | 3.9200 | 4.0000 | 3.9590 | - |
| Jun 7, 2024 | 3.9200 | 4.0200 | 3.9200 | 3.9800 | 3.9392 | - |
| Jun 6, 2024 | 3.9400 | 4.0600 | 3.9400 | 4.0400 | 3.9986 | - |
| Jun 5, 2024 | 3.9400 | 4.0600 | 3.9400 | 4.0600 | 4.0184 | - |
| Jun 4, 2024 | 3.9000 | 4.0600 | 3.9000 | 4.0600 | 4.0184 | - |
| Jun 3, 2024 | 3.9000 | 4.0400 | 3.9000 | 4.0400 | 3.9986 | - |
| May 31, 2024 | 3.8600 | 4.0000 | 3.8600 | 4.0000 | 3.9590 | - |
| May 30, 2024 | 3.9200 | 4.0200 | 3.9200 | 3.9600 | 3.9194 | - |
| May 29, 2024 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | 3.9590 | - |
| May 28, 2024 | 3.9800 | 4.0800 | 3.9800 | 4.0600 | 4.0184 | - |
| May 27, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9392 | - |
| May 24, 2024 | 3.8800 | 4.0600 | 3.8800 | 4.0600 | 4.0184 | - |
| May 23, 2024 | 3.9000 | 4.0200 | 3.9000 | 3.9000 | 3.8600 | - |
| May 22, 2024 | 3.9000 | 4.0600 | 3.9000 | 4.0000 | 3.9590 | - |
| May 21, 2024 | 3.9000 | 4.0200 | 3.9000 | 3.9600 | 3.9194 | - |
| May 20, 2024 | 3.7400 | 4.0200 | 3.7400 | 4.0200 | 3.9788 | - |
| May 17, 2024 | 3.7200 | 3.8200 | 3.7200 | 3.8200 | 3.7809 | - |
| May 16, 2024 | 3.6600 | 3.8000 | 3.6600 | 3.7800 | 3.7413 | - |
| May 15, 2024 | 3.6000 | 3.7400 | 3.6000 | 3.7400 | 3.7017 | - |
| May 14, 2024 | 3.5400 | 3.6600 | 3.5400 | 3.6600 | 3.6225 | - |
| May 13, 2024 | 3.5800 | 3.6600 | 3.5800 | 3.6600 | 3.6225 | - |
| May 10, 2024 | 3.5000 | 3.6400 | 3.5000 | 3.6400 | 3.6027 | - |
| May 9, 2024 | 3.5200 | 3.6400 | 3.5200 | 3.6400 | 3.6027 | - |
| May 8, 2024 | 3.4800 | 3.5600 | 3.4800 | 3.5400 | 3.5037 | - |
| May 7, 2024 | 3.4000 | 3.5400 | 3.4000 | 3.5400 | 3.5037 | - |
| May 6, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3850 | - |
| May 3, 2024 | 3.3600 | 3.5000 | 3.3600 | 3.5000 | 3.4641 | - |
| May 2, 2024 | 3.3200 | 3.4400 | 3.3200 | 3.4400 | 3.4048 | - |
| Apr 30, 2024 | 3.2600 | 3.3400 | 3.2600 | 3.3000 | 3.2662 | - |
| Apr 29, 2024 | 3.2400 | 3.3000 | 3.2400 | 3.3000 | 3.2662 | - |
| Apr 26, 2024 | 3.2600 | 3.3600 | 3.2600 | 3.3200 | 3.2860 | - |
| Apr 25, 2024 | 3.4000 | 3.4400 | 3.3400 | 3.3400 | 3.3058 | - |
| Apr 24, 2024 | 3.3800 | 3.4800 | 3.3800 | 3.4800 | 3.4444 | - |
| Apr 23, 2024 | 2.9000 | 3.4200 | 2.9000 | 3.4200 | 3.3850 | - |
| Apr 22, 2024 | 3.1200 | 3.1400 | 3.1200 | 3.1400 | 3.1078 | 450 |
Related Tickers
KNOS.L Kainos Group plc
690.00
-1.78%
SGE.L The Sage Group plc
1,159.00
-1.11%
FRGT Freight Technologies, Inc.
0.8770
+2.20%
WRD WeRide Inc.
8.44
+2.55%
NOW ServiceNow, Inc.
755.99
-2.09%
CRM Salesforce, Inc.
236.26
-4.45%
SHOP Shopify Inc. Class A Subordinate Voting Shares
81.64
-2.40%
ADBE Adobe Inc.
343.22
-1.60%