LSE - Delayed Quote GBp

Gresham House Strategic plc (GHS.L)

Compare
1,395.00
+15.00
+(1.09%)
At close: December 22 at 4:26:29 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 25, 2025265.00268.75264.05266.50266.5065,629
Feb 24, 2025265.50266.85264.62265.00265.0057,789
Feb 21, 2025265.50267.00264.93265.50265.50137,499
Feb 20, 2025266.00267.50265.00265.50265.50164,710
Feb 19, 2025267.50269.40265.92266.50266.50130,030
Feb 18, 2025267.00269.92267.43267.00267.0041,405
Feb 17, 2025266.00269.99264.00267.00267.0033,379
Feb 14, 2025267.00270.00268.72267.00267.0032,230
Feb 13, 2025267.00270.00268.31267.00267.0088,526
Feb 12, 2025264.00270.29265.48267.00267.00176,796
Feb 11, 2025263.00266.00265.00264.00264.0063,398
Feb 10, 2025262.80265.40261.39263.00263.00135,577
Feb 7, 2025266.50265.38263.39266.00266.0044,611
Feb 6, 2025263.50268.50262.00264.00264.00147,316
Feb 5, 2025264.50264.75260.00263.00263.00538,862
Feb 4, 2025267.50267.70260.45264.50264.50188,178
Feb 3, 2025269.00271.60264.00268.00268.0071,476
Jan 31, 2025270.00269.20267.00270.00270.0091,280
Jan 30, 2025268.50269.45267.03269.50269.5052,740
Jan 29, 2025269.00270.50267.00268.50268.5072,416
Jan 28, 2025269.00270.30267.20269.00269.0020,008
Jan 27, 2025270.00272.00267.20269.00269.00112,862
Jan 24, 2025269.50270.99269.32269.00269.00212,763
Jan 23, 2025269.50271.05270.00270.00270.0036,006
Jan 22, 2025270.50271.25267.25269.50269.5080,331
Jan 21, 2025270.00271.70268.40270.00270.0071,065
Jan 20, 2025269.00271.31268.16269.50269.50420,192
Jan 17, 2025270.00271.50268.98270.50270.5069,484
Jan 16, 2025266.50269.40267.00267.00267.0063,171
Jan 15, 2025266.00268.00266.26266.00266.0062,682
Jan 14, 2025264.50266.97265.02265.50265.5065,353
Jan 13, 2025264.50265.85263.15264.50264.50121,187
Jan 10, 2025264.00266.00263.60264.50264.5047,311
Jan 9, 2025263.00265.00263.85263.00263.00117,987
Jan 8, 2025263.00265.00263.44263.00263.0051,117
Jan 7, 2025263.00264.95263.04263.00263.0052,660
Jan 6, 2025263.00265.00262.52263.00263.00181,581
Jan 3, 2025263.00265.00262.12263.00263.0071,261
Jan 2, 2025262.50264.00261.45263.00263.0040,605
Dec 31, 2024262.50263.40261.45262.50262.5016,627
Dec 30, 2024262.50263.37261.05262.50262.5051,607
Dec 27, 2024262.50263.40261.20262.50262.5022,997
Dec 24, 2024262.50263.80261.15262.50262.5024,668
Dec 23, 2024262.00262.80261.10262.50262.5044,166
Dec 20, 2024262.00261.40261.00262.00262.0015,054
Dec 19, 2024262.50262.20261.00262.00262.0017,010
Dec 18, 2024263.50263.39261.15263.50263.5062,060
Dec 17, 2024263.00263.95261.40263.50263.5070,200
Dec 16, 2024262.50264.00261.73263.00263.0054,611
Dec 13, 2024260.50264.46260.00262.00262.00262,880
Dec 12, 2024259.50261.85259.30260.50260.5056,105
Dec 11, 2024257.50260.00257.20259.50259.5089,610
Dec 10, 2024257.50258.30257.11257.50257.50189,851
Dec 9, 2024256.00259.00256.00257.50257.50263,102
Dec 6, 2024255.50257.00255.20256.00256.00459,819
Dec 5, 2024256.50256.85254.15256.00256.0052,742
Dec 4, 2024255.50257.22254.90256.00256.00343,514
Dec 3, 2024255.50257.00255.75255.50255.5066,850
Dec 2, 2024253.50257.00253.20255.50255.50164,933
Nov 29, 2024253.50255.00253.17253.50253.5058,901
Nov 28, 2024253.00255.00252.00253.50253.50112,289
Nov 27, 2024255.00254.80251.44252.50252.50420,427
Nov 26, 2024254.00254.00251.26254.50254.50126,206
Nov 25, 2024254.00258.00250.00254.00254.00609,332
Nov 22, 2024254.00257.70251.00254.00254.00135,796
Nov 21, 2024252.00256.00249.65254.00254.00359,382
Nov 20, 2024254.00255.50248.50252.00252.00307,983
Nov 19, 2024253.50254.21249.65254.00254.00136,594
Nov 18, 2024256.00256.00250.00253.50253.50159,471
Nov 15, 2024259.00261.00256.00256.00256.0046,737
Nov 14, 2024259.50258.60257.00259.00259.0034,940
Nov 13, 2024260.00262.00258.00259.50259.5040,724
Nov 12, 2024261.50261.00258.00260.00260.0068,667
Nov 11, 2024261.50262.75257.89261.50261.50160,246
Nov 8, 2024261.50263.80259.80260.50260.5046,611
Nov 7, 2024262.50265.00258.35261.50261.5044,343
Nov 6, 2024259.50264.50261.95262.50262.5053,168
Nov 5, 2024258.50261.40255.35260.50260.50100,242
Nov 4, 2024256.50261.65256.43258.50258.501,032,252
Nov 1, 2024256.00260.00256.56256.50256.5038,467
Oct 31, 2024257.00261.00254.00256.00256.0080,322
Oct 30, 2024259.00262.00252.00257.00257.0093,646
Oct 29, 2024261.50259.90255.28259.00259.0041,385
Oct 28, 2024261.50263.75259.80261.50261.5048,341
Oct 25, 2024261.50261.95259.55261.50261.5087,520
Oct 24, 2024262.50261.05257.94262.50262.50242,223
Oct 23, 2024262.50264.75260.00262.50262.5050,709
Oct 22, 2024260.50263.39257.00262.50262.5056,541
Oct 21, 2024259.50263.75255.00260.00260.0063,865
Oct 18, 2024260.00265.00255.00259.50259.50133,989
Oct 17, 2024255.00263.00250.00259.00259.0049,218
Oct 16, 2024258.00260.00255.50255.00255.0068,318
Oct 15, 2024256.00258.00253.60254.00254.0041,061
Oct 14, 2024255.00257.70252.30256.00256.0029,150
Oct 11, 2024254.00257.75255.00255.00255.0035,281
Oct 10, 2024252.00256.00253.00254.00254.0077,995
Oct 9, 2024249.00254.00249.38252.00252.00115,127
Oct 8, 2024250.50254.00246.55247.50247.50256,883
Oct 7, 2024251.50253.75249.05251.50251.5077,982
Oct 4, 2024253.00255.00249.00251.50251.5069,206
Oct 3, 2024254.00257.20250.08253.00253.00103,985
Oct 2, 2024254.00254.60250.00254.00254.00192,149
Oct 1, 2024255.00257.40250.10254.00254.0050,633
Sep 30, 2024256.50257.85252.00255.00255.00117,504
Sep 27, 2024257.50259.75254.33256.50256.50595,859
Sep 26, 2024263.00262.00255.10257.50257.5061,077
Sep 25, 2024262.50262.00259.25262.50262.5044,482
Sep 24, 2024262.00261.31259.60262.50262.5040,921
Sep 23, 2024262.50263.97259.63263.00263.0039,418
Sep 20, 2024261.00263.26258.00262.00262.0061,914
Sep 19, 2024261.50263.00258.07261.00261.0056,334
Sep 18, 2024263.00266.00259.00262.00262.00191,137
Sep 17, 2024266.00266.90259.43263.00263.0051,227
Sep 16, 2024266.00266.90265.23266.00266.0036,228
Sep 13, 2024266.00266.85264.51266.00266.0041,138
Sep 12, 2024266.00266.40265.00266.00266.0028,548
Sep 11, 2024265.00266.00264.00266.00266.00112,971
Sep 10, 2024265.50266.10263.26264.50264.50149,095
Sep 9, 2024263.50265.86264.38265.00265.00244,210
Sep 6, 2024262.00267.00264.04263.00263.00456,493
Sep 5, 2024262.00264.10258.78262.00262.0092,333
Sep 4, 2024264.00264.00258.00262.00262.0032,258
Sep 3, 2024269.50269.95261.00264.00264.00544,261
Sep 2, 2024269.50269.89269.00269.50269.5053,010
Aug 30, 2024269.50269.90269.16269.50269.5048,545
Aug 29, 2024269.50269.98269.00269.50269.5037,109
Aug 28, 2024269.50269.98269.60269.50269.5025,399
Aug 27, 2024263.50270.00263.32269.50269.5047,541
Aug 23, 2024261.00264.75261.96263.50263.5030,287
Aug 22, 2024261.00262.00261.90261.00261.0026,029
Aug 21, 2024261.00262.00261.88261.00261.0040,485
Aug 20, 2024261.00262.00261.85261.00261.0034,019
Aug 19, 2024261.00262.00260.42261.00261.0056,053
Aug 16, 2024261.00262.00260.85261.00261.0038,671
Aug 15, 2024258.50262.00258.56260.50260.5052,295
Aug 14, 2024264.50264.00257.56258.50258.5036,369
Aug 13, 2024265.00265.30264.00264.50264.5069,331
Aug 12, 2024264.00265.33264.00265.00265.0076,894
Aug 9, 2024257.00265.80257.35265.00265.0050,269
Aug 8, 2024 0.60 Dividend
Aug 8, 2024256.50260.00254.00257.00257.0043,126
Aug 7, 2024253.00258.97253.09257.00256.99181,377
Aug 6, 2024256.00256.50252.00252.50252.49241,052
Aug 5, 2024273.50273.20249.86256.50256.49145,393
Aug 2, 2024277.00278.75274.10273.50273.4940,878
Aug 1, 2024277.00280.00275.59277.00276.9969,187
Jul 31, 2024277.50280.28274.00277.00276.9955,084
Jul 30, 2024277.50281.00276.66277.50277.4936,580
Jul 29, 2024277.50281.00279.38277.50277.4973,894
Jul 26, 2024276.50280.00277.84277.00276.9946,425
Jul 25, 2024276.00279.00278.00278.00277.9961,798
Jul 24, 2024275.00278.00276.32277.00276.9987,027
Jul 23, 2024272.50277.96271.00275.50275.4977,513
Jul 22, 2024271.00275.00271.00272.50272.49136,059
Jul 19, 2024271.00276.00271.85271.00270.9946,750
Jul 18, 2024269.50272.00269.97270.50270.4971,714
Jul 17, 2024267.50271.00268.57269.50269.4968,946
Jul 16, 2024266.50270.00266.56267.50267.4959,033
Jul 15, 2024266.00270.00265.00266.50266.49326,276
Jul 12, 2024266.00267.00266.23266.00265.9918,902
Jul 11, 2024266.50267.97266.80266.50266.4920,782
Jul 10, 2024266.50267.97265.15266.50266.4947,105
Jul 9, 2024266.00268.00265.00266.50266.49260,133
Jul 8, 2024266.00267.00265.82266.00265.9965,549
Jul 5, 2024266.00266.76265.61266.00265.9950,397
Jul 4, 2024266.00265.90265.56266.00265.9930,522
Jul 3, 2024266.00266.70265.52266.00265.9965,824
Jul 2, 2024266.00266.70265.00266.00265.9926,991
Jul 1, 2024266.00266.00265.10266.00265.9933,795
Jun 28, 2024266.50266.05265.34266.00265.9969,133
Jun 27, 2024266.50267.70265.94266.50266.4956,173
Jun 26, 2024267.50266.61265.80266.50266.4925,106
Jun 25, 2024267.50267.69266.92267.50267.4914,710
Jun 24, 2024268.00270.70265.00267.50267.4965,021
Jun 21, 2024267.00270.70267.00268.00267.9946,936
Jun 20, 2024272.50273.00265.40267.00266.9952,682
Jun 19, 2024273.50273.05271.00272.50272.4980,996
Jun 18, 2024273.50274.00273.00273.50273.49100,886
Jun 17, 2024274.00274.90273.21273.50273.4932,452
Jun 14, 2024274.00275.00272.00274.00273.99133,811
Jun 13, 2024274.00274.90273.80274.00273.9952,354
Jun 12, 2024274.00274.70273.00274.00273.99244,400
Jun 11, 2024274.00274.77274.00274.00273.9940,977
Jun 10, 2024270.00274.97270.60274.00273.9950,438
Jun 7, 2024273.00275.82272.94274.50274.4997,441
Jun 6, 2024274.50275.95274.20274.50274.4937,167
Jun 5, 2024274.50275.97274.00274.50274.49156,025
Jun 4, 2024274.50276.00273.80274.50274.49165,545
Jun 3, 2024271.00275.00270.00274.50274.4965,575
May 31, 2024271.00272.00270.02271.00270.9952,321
May 30, 2024272.00272.60270.02271.00270.9956,509
May 29, 2024272.50274.00270.59272.00271.99111,276
May 28, 2024274.00275.00269.00272.50272.49126,113
May 24, 2024272.50276.70267.00274.00273.99150,615
May 23, 2024270.50278.00268.76272.50272.49216,939
May 22, 2024256.50274.00257.60267.00266.99310,967
May 21, 2024248.00263.00248.00255.50255.4962,749
May 20, 2024243.50253.40244.90248.00247.99866,935
May 17, 2024243.50247.61244.90243.50243.4922,598
May 16, 2024243.50249.00244.71243.50243.4942,037
May 15, 2024242.50248.89243.93243.50243.4950,729
May 14, 2024242.50246.92241.86242.50242.4935,971
May 13, 2024241.50249.00241.33242.50242.4948,222
May 10, 2024241.50249.00238.00241.50241.4934,460
May 9, 2024241.50248.65240.15241.50241.4936,524
May 8, 2024240.50248.85241.00241.50241.4997,322
May 7, 2024236.50246.87241.00240.50240.4940,164
May 3, 2024236.50245.00241.00237.50237.4932,718
May 2, 2024235.00243.00238.00237.50237.4963,293
May 1, 2024234.00242.00236.92235.00234.998,402
Apr 30, 2024234.00240.00228.00234.00233.9930,333
Apr 29, 2024232.00239.88233.20234.00233.9965,479
Apr 26, 2024227.00235.90226.00232.00231.99301,543
Apr 25, 2024223.00231.40227.00226.00225.99116,350
Apr 24, 2024220.00227.40220.71222.00221.99168,941
Apr 23, 2024218.00222.00217.04219.00218.9991,455
Apr 22, 2024216.00219.90215.80217.00216.99134,593
Apr 19, 2024216.00216.70212.56214.00213.9921,060
Apr 18, 2024216.00215.60210.00214.00213.9911,097
Apr 17, 2024216.00215.56210.40214.00213.996,087
Apr 16, 2024216.00215.68210.00214.00213.9921,505
Apr 15, 2024216.00217.20214.00216.00215.9944,716
Apr 12, 2024215.00217.05214.00216.00215.9941,896
Apr 11, 2024214.00216.11212.60214.00213.998,281
Apr 10, 2024211.00212.68208.95213.00213.0070,641
Apr 9, 2024210.00212.24207.26210.00210.0064,447
Apr 8, 2024210.00212.24207.26210.00210.0045,452
Apr 5, 2024210.00210.30207.26210.00210.0029,414
Apr 4, 2024210.00207.26206.00206.00206.0013,606
Apr 3, 2024210.00211.74206.08210.00210.0035,195
Apr 2, 2024210.00212.24208.32210.00210.0082,629
Mar 28, 2024210.00212.40208.80210.00210.0029,013
Mar 27, 2024212.00213.60212.40210.00210.0028,528
Mar 26, 2024210.00214.00210.41210.00210.0017,320
Mar 25, 2024210.00214.00210.30210.00210.0036,064
Mar 22, 2024210.00213.00206.00210.00210.0045,041
Mar 21, 2024209.00212.90210.22210.00210.0012,540
Mar 20, 2024209.00211.61209.23209.00209.0055,680
Mar 19, 2024209.00211.44209.20209.00209.0014,350
Mar 18, 2024209.00213.20208.75210.00210.0031,928
Mar 15, 2024209.00210.00208.60210.00210.0014,246
Mar 14, 2024209.00210.11208.40210.00210.0042,696
Mar 13, 2024209.00211.34208.90210.00210.0018,204
Mar 12, 2024206.00212.90208.66209.00209.0028,286
Mar 11, 2024206.00209.10206.40206.00206.0028,088
Mar 8, 2024205.00209.10205.00206.00206.0017,870
Mar 7, 2024204.00207.21206.70205.00205.0035,800
Mar 6, 2024204.00206.90203.60204.00204.0012,200
Mar 5, 2024204.00208.00206.92204.00204.0022,300
Mar 4, 2024204.00208.00201.63204.00204.0020,941
Mar 1, 2024204.00207.40201.50204.00204.0019,374
Feb 29, 2024204.00207.40201.51204.00204.007,436
Feb 28, 2024204.00207.40201.25204.00204.0023,768
Feb 27, 20242.022.062.002.042.0421,203
Feb 26, 20242.022.062.002.012.0114,935

Related Tickers

BSC.L British Smaller Companies VCT2 Ord
52.50
0.00%
 
HANA.L Hansa Investment Company Ltd 'A' Class A
228.00
0.00%
 
0AAZ.IL EQT AB (publ)
342.20
+1.78%
 
DBAN.SG Deutsche Beteiligungs AG
24.75
+0.20%
 
NVT.L Northern Venture Trust Ord
57.00
-2.63%
 
S14.BE Strategie Kapital AG
0.3020
+13.53%
 
1IV.HA St James's Place PLC
13.68
+3.01%
 
UTL.L UIL Ord
117.00
+0.43%
 
DWS.BE DWS Group GmbH & Co KGaA
46.22
-1.24%
 
HA4.DU HAL Trust
118.00
+1.55%