Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

General Accident PLC (GACB.L)

Compare
121.50
+0.50
+(0.41%)
At close: March 7 at 3:43:58 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 7, 2025120.50124.00123.00121.50121.5031,233
Mar 6, 2025 3.94 Dividend
Mar 6, 2025122.00123.00122.55121.00121.0038,000
Mar 5, 2025123.50126.00124.86124.00123.9661,167
Mar 4, 2025124.50126.00125.86124.00123.967,184
Mar 3, 2025124.00126.00125.10124.00123.968,500
Feb 28, 2025124.00126.50125.80124.00123.9628,659
Feb 27, 2025123.50126.00125.00124.00123.9620,010
Feb 26, 2025123.50125.00124.77123.50123.466,310
Feb 25, 2025123.00124.70124.70123.50123.4610,000
Feb 24, 2025123.50123.50123.50123.50123.46-
Feb 21, 2025123.50125.00125.00123.50123.4623,388
Feb 20, 2025121.50124.63123.93123.50123.4686,691
Feb 19, 2025121.50124.00122.92122.50122.469,318
Feb 18, 2025120.50123.00122.90121.50121.4640,006
Feb 17, 2025120.50123.00122.77121.00120.967,706
Feb 14, 2025121.00124.00122.60121.00120.96131,631
Feb 13, 2025121.00121.00121.00121.00120.96-
Feb 12, 2025120.50123.50122.00121.00120.9659,743
Feb 11, 2025120.50122.57121.82120.00119.9617,776
Feb 10, 2025121.65122.02119.00120.00119.9658,636
Feb 7, 2025120.50122.61118.00120.00119.9612,540
Feb 6, 2025119.00122.50121.00120.50120.46114,395
Feb 5, 2025118.50120.92120.26119.00118.9635,700
Feb 4, 2025119.50120.96120.25119.50119.4668,407
Feb 3, 2025119.50120.90118.00119.50119.4623,568
Jan 31, 2025119.50120.90119.60119.50119.4640,973
Jan 30, 2025119.50120.34119.50119.50119.4638,414
Jan 29, 2025119.50120.35119.42119.50119.4615,153
Jan 28, 2025119.00120.00119.36119.50119.46306,855
Jan 27, 2025119.00120.13118.25119.00118.96261,318
Jan 24, 2025119.50120.35119.36119.00118.967,863
Jan 23, 2025119.50120.40119.36119.50119.4624,203
Jan 22, 2025119.50120.50119.30119.50119.4610,016
Jan 21, 2025119.50120.00119.00119.50119.464,014,307
Jan 20, 2025120.00120.00119.20120.00119.96224,316
Jan 17, 2025120.00120.00119.15120.00119.9652,790
Jan 16, 2025119.50119.88119.87120.00119.963,720
Jan 15, 2025119.00119.50117.08119.50119.462,012,631
Jan 14, 2025119.50118.85117.04119.00118.9684,447
Jan 13, 2025122.00120.00117.00119.00118.96136,109
Jan 10, 2025122.00120.80120.00121.00120.9681,350
Jan 9, 2025122.50120.25120.05121.50121.4684,968
Jan 8, 2025123.00123.00121.82122.50122.46197,282
Jan 7, 2025122.50123.00121.70122.50122.464,150
Jan 6, 2025122.50123.00121.60122.50122.4676,173
Jan 3, 2025122.50123.00121.10122.50122.461,546
Jan 2, 2025120.50122.10120.00122.00121.9673,473
Dec 31, 2024120.50120.88120.18120.50120.4639,700
Dec 30, 2024120.50120.90120.18120.50120.466,725
Dec 27, 2024120.50120.95120.95120.50120.465,000
Dec 24, 2024120.50120.99120.99120.50120.4618,893
Dec 23, 2024120.50120.15120.15120.50120.4610,333
Dec 20, 2024120.50121.00120.15120.50120.468,166
Dec 19, 2024120.50120.56120.00120.50120.4629,999
Dec 18, 2024120.50121.00120.00120.50120.46187,548
Dec 17, 2024120.50120.10120.10120.50120.462,000
Dec 16, 2024120.50120.18120.15120.50120.4617,716
Dec 13, 2024120.50120.18120.11120.50120.4617,668
Dec 12, 2024122.50120.18120.10120.50120.4641,779
Dec 11, 2024122.00120.30120.20122.00121.9615,500
Dec 10, 2024122.00120.32120.05122.00121.9621,619
Dec 9, 2024122.50120.50120.00122.00121.9665,129
Dec 6, 2024122.50120.32120.05122.00121.9635,418
Dec 5, 2024122.00120.33120.00122.00121.9627,616
Dec 4, 2024122.50120.35120.35122.00121.9620,526
Dec 3, 2024122.00120.37120.37122.00121.9633,027
Dec 2, 2024122.50120.40120.05122.00121.9626,708
Nov 29, 2024122.50120.50119.49122.00121.9672,700
Nov 28, 2024121.00119.47119.08122.00121.9658,702
Nov 27, 2024121.00119.55119.08121.00120.9657,309
Nov 26, 2024121.00119.08119.08121.00120.966,273
Nov 25, 2024121.00119.65119.00121.00120.9673,440
Nov 22, 2024121.00119.75119.00121.00120.9638,123
Nov 21, 2024121.00119.06119.00121.00120.96180,000
Nov 20, 2024121.00119.07119.06121.00120.9632,330
Nov 19, 2024121.00120.00119.00121.00120.9638,509
Nov 18, 2024121.00120.00119.00121.00120.9637,598
Nov 15, 2024121.00120.50119.42121.00120.9627,685
Nov 14, 2024121.00120.85119.80121.00120.96106,324
Nov 13, 2024121.00120.50119.40121.00120.96170,556
Nov 12, 2024121.50121.50120.00121.00120.96191,391
Nov 11, 2024122.50121.00120.00121.50121.4672,371
Nov 8, 2024122.00121.00120.00122.00121.9685,000
Nov 7, 2024122.00121.08120.00122.00121.96152,066
Nov 6, 2024122.00121.50120.50122.00121.965,919
Nov 5, 2024122.50121.00121.00122.00121.9616,205
Nov 4, 2024122.50121.00121.00122.50122.465,000
Nov 1, 2024122.50122.00121.00122.50122.4645,907
Oct 31, 2024123.00122.02122.00122.50122.4626,035
Oct 30, 2024123.00122.03122.00122.50122.4648,194
Oct 29, 2024123.00122.56122.56123.00122.9614,567
Oct 28, 2024122.50122.56122.56122.50122.4625,000
Oct 25, 2024123.00122.56122.56122.50122.4633,096
Oct 24, 2024123.00122.56122.56123.00122.9640,009
Oct 23, 2024123.50122.56122.56123.00122.9647,211
Oct 22, 2024123.50122.70122.01123.00122.9662,490
Oct 21, 2024123.00122.70122.32123.00122.9653,130
Oct 18, 2024122.50122.80121.55123.00122.9664,595
Oct 17, 2024122.00122.25121.55122.50122.46302,894
Oct 16, 2024122.00122.20121.00122.00121.96561,105
Oct 15, 2024123.00122.80121.00122.00121.96363,665
Oct 14, 2024123.00123.00122.00123.00122.9632,000
Oct 11, 2024123.50123.25122.00123.00122.9646,450
Oct 10, 2024124.00123.35123.30123.50123.467,900
Oct 9, 2024124.00124.00123.00123.50123.4636,352
Oct 8, 2024124.00125.00122.02124.00123.9648,733
Oct 7, 2024126.00124.50122.02124.00123.96106,494
Oct 4, 2024126.50124.75123.00124.50124.46123,134
Oct 3, 2024126.50125.28123.85126.00125.9677,263
Oct 2, 2024127.00126.00124.50126.00125.9661,820
Oct 1, 2024127.00126.50125.00127.00126.96172,649
Sep 30, 2024127.00126.55125.00127.00126.9623,796
Sep 27, 2024127.00126.63125.12127.00126.9651,428
Sep 26, 2024127.00126.65125.10127.00126.9634,580
Sep 25, 2024127.00126.68125.05127.00126.9653,907
Sep 24, 2024127.00126.80125.00127.00126.9682,028
Sep 23, 2024127.00126.86126.00127.00126.9646,882
Sep 20, 2024127.00126.90126.85127.00126.9658,211
Sep 19, 2024127.00127.49126.90127.00126.9639,181
Sep 18, 2024127.00127.50126.85127.00126.9658,473
Sep 17, 2024127.00128.13126.15127.00126.96228,790
Sep 16, 2024127.00127.50124.00127.00126.96218,151
Sep 13, 2024127.00127.77126.05127.00126.9632,885
Sep 12, 2024127.00127.80125.00127.00126.96131,641
Sep 11, 2024127.50128.33125.95127.00126.9657,400
Sep 10, 2024126.50125.95125.18126.50126.4634,865
Sep 9, 2024127.00125.18125.18126.50126.4621,270
Sep 6, 2024125.50125.99125.18126.50126.4628,452
Sep 5, 2024 3.94 Dividend
Sep 5, 2024125.50126.00125.10125.50125.4652,277
Sep 4, 2024129.50128.50127.00128.50128.4247,487
Sep 3, 2024129.50129.00128.57128.50128.429,538
Sep 2, 2024130.50128.56128.56128.50128.421,100
Aug 30, 2024129.00129.00129.00129.00128.92-
Aug 29, 2024130.00129.00128.55129.00128.9240,703
Aug 28, 2024130.00129.95129.00130.00129.9266,400
Aug 27, 2024131.50130.00128.70130.00129.9251,875
Aug 23, 2024131.50130.36130.36130.50130.4217,000
Aug 22, 2024131.50130.45130.39130.50130.4214,641
Aug 21, 2024130.50130.50130.50130.50130.429,508
Aug 20, 2024131.50130.50130.20130.50130.4236,644
Aug 19, 2024131.50130.50129.15130.50130.42134,605
Aug 16, 2024129.50129.50129.13129.50129.4229,770
Aug 15, 2024131.00129.60129.12129.50129.4225,423
Aug 14, 2024130.50129.61129.05129.50129.4280,186
Aug 13, 2024129.00128.60128.20129.00128.9216,780
Aug 12, 2024130.50129.40128.05129.00128.9262,763
Aug 9, 2024130.50128.50128.00128.50128.42102,470
Aug 8, 2024129.50128.43127.00128.50128.4269,455
Aug 7, 2024129.50128.43128.40128.50128.4251,310
Aug 6, 2024128.50129.20128.40128.50128.42100,725
Aug 5, 2024129.00129.65128.35128.50128.42196,643
Aug 2, 2024126.50130.00126.94129.00128.92149,061
Aug 1, 2024122.50126.99124.55126.50126.42183,119
Jul 31, 2024122.50125.00120.00122.50122.42261,803
Jul 30, 2024121.50121.12120.00121.50121.42231,560
Jul 29, 2024121.50121.12120.30121.50121.4218,175
Jul 26, 2024121.50121.14121.00121.50121.4224,500
Jul 25, 2024121.50120.00120.00121.50121.4225,000
Jul 24, 2024121.50121.12121.12121.50121.425,914
Jul 23, 2024121.50121.12120.66121.50121.4227,256
Jul 22, 2024121.50121.12120.60121.50121.424,329
Jul 19, 2024122.50121.12120.00121.50121.42118,211
Jul 18, 2024121.50121.25121.12121.50121.4210,538
Jul 17, 2024122.50121.30121.30121.50121.4255,000
Jul 16, 2024121.50121.35120.90121.50121.4270,440
Jul 15, 2024123.50121.48120.25121.50121.4251,924
Jul 12, 2024122.00121.48121.48122.00121.925,146
Jul 11, 2024122.00121.50121.00122.00121.9210,940
Jul 10, 2024123.50122.95121.00122.00121.9224,207
Jul 9, 2024123.50121.85121.30122.50122.4230,885
Jul 8, 2024122.50121.89121.18122.50122.4295,128
Jul 5, 2024123.00121.99121.35122.50122.424,859
Jul 4, 2024122.50121.99121.35122.50122.4217,444
Jul 3, 2024123.00123.00121.35122.50122.4225,275
Jul 2, 2024123.00121.25121.20122.50122.428,350
Jul 1, 2024122.50122.00120.25122.00121.9266,123
Jun 28, 2024122.50121.00120.23121.50121.4251,575
Jun 27, 2024121.50120.23120.23121.50121.427,844
Jun 26, 2024122.50120.70120.23121.50121.4255,656
Jun 25, 2024121.50120.70120.00121.50121.42176,203
Jun 24, 2024121.50120.70120.52121.50121.4222,148
Jun 21, 2024122.50120.72120.40121.50121.4273,821
Jun 20, 2024122.50120.72120.71121.50121.426,613
Jun 19, 2024122.50121.86120.10121.50121.4296,784
Jun 18, 2024121.50120.75120.00121.50121.4296,700
Jun 17, 2024122.50121.11120.61121.50121.4236,719
Jun 14, 2024121.50121.00120.24121.50121.4275,918
Jun 13, 2024121.50121.76120.21121.50121.42122,092
Jun 12, 2024115.50122.00115.70121.50121.42142,973
Jun 11, 2024116.50116.00113.50116.00115.93246,660
Jun 10, 2024117.50115.95114.67116.50116.4328,002
Jun 7, 2024117.50117.00115.00117.00116.9327,551
Jun 6, 2024118.00116.50116.00117.00116.9320,527
Jun 5, 2024118.50116.88116.00117.50117.4330,813
Jun 4, 2024119.00117.10116.00117.50117.4340,981
Jun 3, 2024119.00117.20116.00118.00117.9348,440
May 31, 2024118.50117.35117.00118.00117.9322,626
May 30, 2024119.00117.45117.00118.50118.4328,132
May 29, 2024119.00117.50117.00118.50118.4333,420
May 28, 2024119.00117.60117.00118.50118.4321,343
May 24, 2024119.00119.00117.00118.00117.9360,916
May 23, 2024119.00118.20117.66118.50118.4318,503
May 22, 2024119.00118.55117.00119.00118.9364,397
May 21, 2024119.00119.00117.50119.00118.93217,665
May 20, 2024118.50120.00117.00119.00118.93193,309
May 17, 2024119.00118.45117.38119.00118.93127,500
May 16, 2024118.50117.95116.85119.00118.9359,039
May 15, 2024118.50117.00116.31118.50118.4356,831
May 14, 2024118.50117.00116.30118.50118.4325,400
May 13, 2024118.50117.00116.00118.50118.439,530
May 10, 2024118.50117.00116.00118.50118.4374,569
May 9, 2024118.50117.00116.86118.50118.4312,945
May 8, 2024118.50117.20116.86118.50118.4332,640
May 7, 2024118.50117.20117.20118.50118.434,027
May 3, 2024118.50117.25117.11118.50118.4324,991
May 2, 2024118.50117.50117.40118.50118.437,133
May 1, 2024118.50118.29116.00118.50118.43116,321
Apr 30, 2024118.50118.29116.00118.50118.4342,011
Apr 29, 2024118.50118.25118.25118.50118.434,181
Apr 26, 2024118.50118.60116.00118.50118.4366,113
Apr 25, 2024118.50118.63116.52118.50118.4336,451
Apr 24, 2024119.00118.63116.30118.50118.4346,347
Apr 23, 2024118.00119.20117.00119.00118.93170,270
Apr 22, 2024117.50117.75116.10117.50117.43113,228
Apr 19, 2024117.50117.00115.10117.50117.4374,067
Apr 18, 2024117.50115.72115.10117.50117.4325,990
Apr 17, 2024116.50115.72115.06117.50117.4346,446
Apr 16, 2024116.50115.74115.42116.50116.4339,076
Apr 15, 2024116.50115.75115.38116.50116.43129,539
Apr 12, 2024116.00116.00115.25116.00115.93145,402
Apr 11, 2024116.00115.68115.02116.00115.9319,024
Apr 10, 2024117.50115.99115.10116.00115.9386,681
Apr 9, 2024117.50116.00115.00117.50117.4350,455
Apr 8, 2024118.50116.80115.00117.50117.43131,552
Apr 5, 2024118.50116.80116.00118.50118.4334,950
Apr 4, 2024118.50116.80116.20118.50118.4340,565
Apr 3, 2024118.50116.99116.00118.50118.4371,379
Apr 2, 2024118.50116.99116.42118.50118.4342,944
Mar 28, 2024118.50117.06116.00118.50118.4366,001
Mar 27, 2024118.50118.40117.00118.50118.4341,731
Mar 26, 2024118.50117.40117.00118.50118.438,888
Mar 25, 2024119.00117.90116.00118.50118.4336,170
Mar 22, 2024119.50118.00117.10119.00118.9348,109
Mar 21, 2024119.50118.65118.00119.50119.435,480
Mar 20, 2024119.50118.72118.69119.50119.439,422
Mar 19, 2024120.50118.75118.00119.50119.4332,501
Mar 18, 2024120.50119.70118.16119.50119.4321,842
Mar 15, 2024119.50118.15118.15119.50119.4335,408
Mar 14, 2024119.00118.90118.10119.50119.4333,129
Mar 13, 2024119.50120.25117.65119.00118.93101,754
Mar 12, 2024120.00118.22117.32118.00117.9321,185
Mar 11, 2024117.00118.47116.15118.00117.9340,302
Mar 8, 2024117.00117.90116.10117.00116.9332,552
Mar 7, 2024117.00116.10116.05117.00116.9322,778

Related Tickers

FCHl.XC
 
47IE.L S&U plc
65.00
0.00%
 
EQLS.L Equals Group plc
138.00
-0.72%
 
CHOLAHLDNG.NS Cholamandalam Financial Holdings Limited
1,602.10
-0.97%
 
BANK.L Fiinu Plc
8.75
-2.78%
 
0R9U.IL PayPal Holdings, Inc.
70.32
+2.96%
 
HAT.L H&T Group plc
384.00
+3.23%
 
IPF.L International Personal Finance plc
135.00
+2.66%
 
FCH.L Funding Circle Holdings plc
97.00
-2.61%
 
SHRIRAMFIN.NS Shriram Finance Limited
631.00
-2.07%