The Gap, Inc. - 0ITS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.67	22.82	22.82	23.07	22.52	6,857
November 06, 2025	23.06	22.64	22.64	23.06	22.64	3,889
November 05, 2025	22.07	23.94	23.94	23.94	22	29,032
November 04, 2025	22	22.21	22.21	22.32	22	757
November 03, 2025	22.77	22.57	22.57	23.16	22.56	6,494
October 31, 2025	23	23.1	23.1	23.11	22.81	6,729
October 30, 2025	23.2	23.31	23.31	23.73	23.06	7,142
October 29, 2025	24.25	23.83	23.83	24.38	23.69	2,952
October 28, 2025	23.9	24.42	24.42	24.53	23.67	18,489
October 27, 2025	23.43	23.99	23.99	24.34	23.43	9,906
October 24, 2025	23.17	23.63	23.63	23.68	23.07	13,195
October 23, 2025	21.62	22.91	22.91	22.93	21.62	21,302
October 22, 2025	22.06	21.84	21.84	22.13	21.79	8,000
October 21, 2025	22.07	22.26	22.25	22.42	21.97	6,479
October 20, 2025	21.9	22.04	22.04	22.29	21.62	25,968
October 17, 2025	20.68	21.4	21.4	21.43	20.41	4,939
October 16, 2025	21.08	20.47	20.47	21.08	20.47	895
October 15, 2025	21	21.38	21.38	21.53	20.95	19,817
October 14, 2025	20.3	20.73	20.73	20.75	20.15	5,661
October 13, 2025	19.96	20.45	20.45	20.52	19.96	971
October 10, 2025	20.36	19.74	19.74	20.36	19.64	6,160
October 09, 2025	20.97	20.43	20.43	21.14	20.35	5,199
October 08, 2025	20.89	20.75	20.75	21.02	20.68	20,947
October 07, 2025	21.45	21.13	20.96	21.51	20.98	2,509
October 06, 2025	21.62	21.51	21.34	21.85	21.38	2,732
October 03, 2025	21.92	21.85	21.68	21.92	21.62	668
October 02, 2025	21.7	21.94	21.76	22.01	21.7	825
October 01, 2025	21.46	21.78	21.61	21.89	21.3	4,090
September 30, 2025	21.35	20.91	20.93	21.39	20.91	1,961
September 29, 2025	22.01	21.24	21.24	22.12	21.1	13,027
September 26, 2025	22.08	21.96	21.96	22.08	21.74	1,028
September 25, 2025	22.9	22.06	22.06	22.9	22.06	2,113
September 24, 2025	23.14	22.88	22.88	23.28	22.68	4,803
September 23, 2025	22.79	22.85	22.85	23.15	22.69	3,088
September 22, 2025	22.19	22.16	22.16	22.46	21.93	1,922
September 19, 2025	23.19	22.37	22.37	23.22	22.26	8,861
September 18, 2025	22.93	22.63	22.63	22.93	22.63	804
September 17, 2025	22.75	22.9	22.9	23.04	22.75	6,722
September 16, 2025	23.5	22.69	22.69	23.89	22.52	3,133
September 15, 2025	23.01	23.77	23.77	23.91	22.96	13,917
September 12, 2025	24.16	23.34	23.34	24.22	23.29	4,851
September 11, 2025	24.02	24.03	24.03	24.39	23.82	8,151
September 10, 2025	23.81	23.71	23.71	23.98	23.52	1,992
September 09, 2025	24.23	24.11	24.11	24.29	23.9	13,024
September 08, 2025	23.8	23.98	23.98	24.03	23.47	2,371
September 05, 2025	23.8	23.99	23.99	24.51	23.65	8,204
September 04, 2025	22.5	23.56	23.56	23.81	22.5	17,070
September 03, 2025	22.59	22.54	22.54	23.01	22.45	3,372
September 02, 2025	21.91	22.12	22.12	22.43	21.83	5,757
August 29, 2025	21.34	21.9	22.18	22.53	21.34	44,641
August 28, 2025	22.48	21.6	21.6	22.62	21.57	15,868
August 27, 2025	21.68	22.23	22.23	22.29	21.61	11,059
August 26, 2025	21.54	21.76	21.76	21.81	21.46	2,282
August 22, 2025	20.83	21.47	21.47	21.61	20.7	13,793
August 21, 2025	20.84	21.15	21.15	21.27	20.74	18,218
August 20, 2025	20.23	20.81	20.81	20.86	20.18	2,856
August 19, 2025	20.81	20.58	20.58	21.08	20.58	811
August 18, 2025	20.66	20.79	20.79	20.79	20.61	2,332
August 15, 2025	20.78	20.7	20.7	20.87	20.7	1,224
August 14, 2025	21.35	20.82	20.82	21.38	20.38	5,844

The Gap, Inc. (0ITS.L) LSE