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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.3	28.59	28.59	29.23	27.91	1,196
February 19, 2026	27.65	28.09	28.09	28.12	27.65	226
February 18, 2026	27.56	28.03	28.03	28.22	27.42	1,152
February 17, 2026	27.87	27.42	27.42	28.18	27	7,950
February 13, 2026	27.44	27.75	27.75	27.89	26.97	12,075
February 12, 2026	27.5	26.78	26.78	28.06	26.68	2,305
February 11, 2026	28	27.3	27.3	28	27.3	14,448
February 10, 2026	27.56	27.64	27.64	28.16	27.56	2,632
February 09, 2026	29	27.81	27.81	29.2	27.6	2,470
February 06, 2026	28.19	28.95	28.95	29	28.19	4,947
February 05, 2026	29.34	27.9	27.9	29.34	27.9	4,258
February 04, 2026	28.18	28.35	28.35	29.16	28.18	1,547
February 03, 2026	28.7	28.69	28.69	28.85	28.4	3,748
February 02, 2026	27.31	28.63	28.63	28.75	27.31	2,699
January 30, 2026	28.32	27.76	27.76	28.35	27.64	11,741
January 29, 2026	26.95	27.16	27.16	27.31	26.85	1,481
January 28, 2026	27.15	26.75	26.75	27.15	26.7	697
January 27, 2026	26.81	26.82	26.82	27.02	26.46	56,964
January 26, 2026	27	26.8	26.8	27.2	26.55	340
January 23, 2026	27.3	27.2	27.2	27.3	27.2	417
January 22, 2026	27.62	27.49	27.49	27.77	27.22	10,786
January 21, 2026	26.33	26.47	26.47	26.68	26.32	1,673
January 20, 2026	26.5	25.91	25.91	26.61	25.91	4,900
January 16, 2026	27.63	26.91	26.91	27.63	26.91	6,633
January 15, 2026	26.5	27.24	27.24	27.24	26.37	168
January 14, 2026	27.36	26.99	26.97	27.6	26.84	973
January 13, 2026	27.97	27.83	27.83	27.97	27.58	1,620
January 12, 2026	27.42	27.88	27.88	28.03	26.93	10,158
January 09, 2026	28.8	28.67	28.67	29.09	27.88	6,107
January 08, 2026	27.64	28.2	28.2	28.8	27.59	60,088
January 07, 2026	26.92	26.95	26.95	27.04	26.83	36
January 06, 2026	25.45	26.95	26.95	27.09	25.45	1,212
January 05, 2026	25.1	25.38	25.21	25.69	25.09	6,022
January 02, 2026	25.99	25.11	24.95	25.99	24.85	3,173
December 31, 2025	25.89	25.64	25.47	25.89	25.56	71
December 30, 2025	25.77	25.71	25.54	26.14	25.59	140
December 29, 2025	26.19	26.03	26.03	26.19	25.59	1,653
December 24, 2025	26.55	26.49	26.49	26.55	26.24	419
December 23, 2025	27.15	26.49	26.49	27.21	26.15	3,106
December 22, 2025	27.95	27.54	27.54	28.32	27.54	12,930
December 19, 2025	27.33	28	28	28	27	2,676
December 18, 2025	27.75	27.78	27.78	27.88	27.41	2,533
December 17, 2025	27.5	27.58	27.58	28.1	27.44	20,480
December 16, 2025	27.11	26.94	26.94	27.43	26.74	9,244
December 15, 2025	26.41	27	27	27.05	26.39	1,073
December 12, 2025	26.9	26.3	26.3	26.9	26.14	1,068
December 11, 2025	26.68	26.59	26.59	27.13	26.59	2,646
December 10, 2025	25.96	26.52	26.52	26.52	25.56	5,132
December 09, 2025	25.43	26.13	26.13	26.13	25.3	24,024
December 08, 2025	25.93	25.59	25.59	26.5	25.21	9,202
December 05, 2025	26.54	26.51	26.51	26.75	26.27	1,576
December 04, 2025	27	26.36	26.36	27.01	26	12,661
December 03, 2025	27.04	27.16	27.16	27.26	26.9	986
December 02, 2025	27.6	26.87	26.87	27.6	26.67	3,736
December 01, 2025	26.42	27.59	27.59	27.61	26.42	1,644
November 28, 2025	27.49	27.08	27.08	27.7	27.07	5,768
November 27, 2025	27.57	27.57	27.57	27.57	27.57	104
November 26, 2025	26.7	27.81	27.81	27.86	26.62	7,533
November 25, 2025	24.75	26.48	26.48	27.42	24.75	14,786
November 24, 2025	24.85	24.65	24.65	24.91	24.04	7,208

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