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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	20.56	20.92	20.92	21.03	20.45	19,154
August 12, 2025	19.84	20.43	20.43	20.43	19.75	4,926
August 11, 2025	19.9	19.79	19.79	19.9	19.5	4,846
August 08, 2025	20.1	19.8	19.8	20.16	19.68	6,169
August 07, 2025	20.26	20.25	20.25	20.36	20.11	1,196
August 06, 2025	19.66	19.98	19.98	19.98	19.66	5,903
August 05, 2025	19.52	19.47	19.47	19.52	19.42	1,259
August 04, 2025	19.08	19.56	19.56	19.56	19.08	5,080
August 01, 2025	19.22	18.95	18.95	19.32	18.76	7,019
July 31, 2025	19.62	19.65	19.65	19.66	19.56	1,049
July 30, 2025	19.85	19.91	19.91	19.91	19.55	1,451
July 29, 2025	20.42	19.91	19.91	20.42	19.85	18,236
July 28, 2025	20.5	20.39	20.39	20.81	20.38	2,377
July 25, 2025	20.32	20.59	20.59	20.71	20.25	15,868
July 24, 2025	20.57	20.75	20.75	20.86	20.37	4,221
July 23, 2025	20.84	20.88	20.88	20.99	20.68	14,520
July 22, 2025	20.7	20.92	20.92	20.95	20.65	5,318
July 21, 2025	20.59	20.77	20.77	21.1	20.27	38,190
July 18, 2025	20.21	20.3	20.3	20.52	20.2	3,469
July 17, 2025	20.28	20.21	20.21	20.41	20.11	2,015
July 16, 2025	20.85	20.14	20.14	20.85	19.88	15,380
July 15, 2025	21.5	20.81	20.81	21.52	20.7	5,844
July 14, 2025	22.63	21.74	21.74	22.81	21.56	9,818
July 11, 2025	22.91	22.95	22.95	22.95	22.6	858
July 10, 2025	22.76	23.31	23.31	23.31	22.76	2,732
July 09, 2025	22.73	22.59	22.59	22.73	22.5	1,716
July 08, 2025	22.81	22.37	22.21	22.81	22.23	414
July 07, 2025	22.99	22.62	22.45	23.4	22.62	6,075
July 03, 2025	22.45	22.65	22.48	22.97	22.44	3,360
July 02, 2025	22.4	22.19	22.03	22.82	22.18	6,476

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