Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Gvc Holdings Historic Prices

 
     
Date Open High Low Close Volume
Oct 29, 2020 962.20 994.20 952.458 973.80 1,987,320
Oct 28, 2020 979.00 990.40 957.20 971.20 1,929,325
Oct 27, 2020 995.00 1,006.00 973.40 998.00 1,403,398
Oct 26, 2020 988.00 1,019.00 981.00 991.20 1,566,639
Oct 23, 2020 1,005.50 1,024.50 997.80 1,004.00 1,543,793
Oct 22, 2020 969.40 1,015.50 967.40 1,011.00 2,076,713
Oct 21, 2020 1,032.00 1,032.00 968.80 971.00 2,264,559
Oct 20, 2020 1,033.00 1,043.00 1,024.00 1,024.50 1,775,914
Oct 19, 2020 1,061.00 1,067.50 1,039.50 1,039.50 1,216,316
Oct 16, 2020 1,069.00 1,085.50 1,064.50 1,065.50 1,271,041
Oct 15, 2020 1,048.00 1,064.50 1,034.50 1,055.00 997,601
Oct 14, 2020 1,059.00 1,078.50 1,049.50 1,070.00 3,070,641
Oct 13, 2020 1,060.00 1,060.50 1,042.00 1,054.00 1,777,716
Oct 12, 2020 1,087.00 1,088.00 1,045.00 1,065.00 1,921,943
Oct 9, 2020 1,054.50 1,097.43 1,054.50 1,090.50 2,237,767
Oct 8, 2020 1,114.50 1,156.50 1,045.72 1,050.00 7,568,293
Oct 7, 2020 1,034.00 1,071.50 1,030.50 1,051.50 2,956,439
Oct 6, 2020 1,040.00 1,048.00 1,021.00 1,041.00 3,680,443
Oct 5, 2020 999.00 1,038.50 998.00 1,031.00 2,592,311
Oct 2, 2020 990.00 996.80 973.40 995.00 2,256,924
Oct 1, 2020 985.20 1,007.00 666.60 1,003.00 5,476,930
Sep 30, 2020 1,006.00 1,023.50 974.00 974.00 3,203,595
Sep 29, 2020 971.60 1,021.24 962.841 1,014.00 2,717,941
Sep 28, 2020 982.00 994.00 969.20 975.40 2,755,445
Sep 25, 2020 863.80 1,009.00 848.20 998.40 4,018,632
Sep 24, 2020 873.20 892.80 846.675 855.60 1,788,126
Sep 23, 2020 867.80 895.40 856.20 887.40 2,050,866
Sep 22, 2020 848.40 864.80 838.757 852.80 1,388,478
Sep 21, 2020 880.20 885.60 843.80 848.00 2,049,598
Sep 18, 2020 909.80 910.40 887.60 893.00 3,997,227
Sep 17, 2020 904.80 919.15 888.60 905.60 2,189,784
Sep 16, 2020 914.80 930.00 906.40 913.00 2,021,092
Sep 15, 2020 893.60 921.40 890.40 916.00 2,353,797
Sep 14, 2020 880.80 890.20 871.20 885.00 2,076,790
Sep 11, 2020 861.40 881.40 860.00 874.00 1,855,736
Sep 10, 2020 848.00 871.60 835.80 866.80 2,812,732
Sep 9, 2020 814.60 843.40 812.66 839.40 2,470,216
Sep 8, 2020 816.20 823.80 781.40 820.80 3,191,116
Sep 7, 2020 804.20 829.967 803.40 827.20 1,409,060
Sep 4, 2020 799.60 836.40 792.00 809.00 1,961,890
Sep 3, 2020 794.20 834.40 794.20 805.40 2,210,186
Sep 2, 2020 789.60 805.993 778.80 796.20 2,807,020
Sep 1, 2020 798.40 809.20 778.80 780.80 1,841,084
Aug 31, 2020 812.80 0.00 0.00 804.20 0
Aug 28, 2020 812.80 824.40 799.364 804.20 1,739,755
Aug 27, 2020 825.40 839.40 818.00 819.80 2,088,956
Aug 26, 2020 807.40 823.80 796.80 820.00 1,102,884
Aug 25, 2020 784.00 806.40 782.766 800.60 3,238,835
Aug 24, 2020 789.40 800.00 771.20 771.20 1,626,701
Aug 21, 2020 753.40 786.20 753.40 786.20 2,530,872
Showing 1 to 50 of 261