Gladstone Investment Corporation - 0IVR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.95	13.81	13.81	13.95	13.8	1,174
January 12, 2026	13.95	13.9	13.9	14	13.89	458
January 09, 2026	14	13.94	13.94	14.02	13.94	293
January 08, 2026	13.8	13.98	13.98	14	13.76	2,213
January 07, 2026	13.89	13.88	13.88	13.91	13.72	30,315
January 06, 2026	13.99	13.81	13.81	14.03	13.77	1,961
January 05, 2026	14.04	14.1	14.1	14.1	13.9	9,809
January 02, 2026	13.85	13.99	13.99	14	13.85	850
December 31, 2025	13.93	13.9	13.9	13.93	13.84	26
December 30, 2025	13.75	13.82	13.82	13.83	13.75	1,019
December 29, 2025	13.87	13.84	13.84	13.92	13.84	676
December 24, 2025	13.66	13.71	13.71	13.71	13.66	367
December 23, 2025	13.74	13.75	13.75	13.89	13.74	233
December 22, 2025	13.8	13.74	13.74	13.9	13.7	1,549
December 19, 2025	14.01	13.9	13.82	14.01	13.9	985
December 18, 2025	13.95	14.02	13.94	14.02	13.95	310
December 17, 2025	13.98	13.99	13.91	14.02	13.97	287
December 16, 2025	13.89	14	13.92	14.01	13.89	577
December 15, 2025	14.02	13.91	13.83	14.02	13.84	95
December 12, 2025	14	14	14	14	14	10
December 11, 2025	14.04	13.95	13.95	14.04	13.94	14
December 10, 2025	14	14.01	14.01	14.06	13.99	1,730
December 09, 2025	13.99	14.02	14.02	14.02	13.95	400
December 08, 2025	13.95	13.9	13.9	13.99	13.9	860
December 05, 2025	14	13.94	13.94	14.01	13.94	72
December 04, 2025	13.9	13.88	13.88	13.9	13.88	1,463
December 03, 2025	14	13.87	13.87	14.03	13.87	430
December 02, 2025	14.07	14.02	14.02	14.07	13.86	1,641
December 01, 2025	13.95	13.91	13.91	14.01	13.88	134
November 28, 2025	13.97	13.98	13.98	14.01	13.93	1,220
November 26, 2025	14	13.96	13.96	14.04	13.91	738
November 25, 2025	13.91	13.91	13.91	13.99	13.9	722
November 24, 2025	13.66	13.72	13.72	13.72	13.61	2,475
November 21, 2025	13.55	13.74	13.74	13.74	13.52	2,150
November 20, 2025	13.7	13.61	13.63	13.7	13.61	240
November 19, 2025	13.66	13.55	13.55	13.66	13.55	37,685
November 18, 2025	13.65	13.67	13.67	13.68	13.53	803
November 17, 2025	13.6	13.62	13.62	13.74	13.57	1,123
November 14, 2025	13.83	13.81	13.73	14.04	13.74	4,141
November 13, 2025	13.98	13.82	13.74	13.99	13.82	340
November 12, 2025	13.96	14	13.92	14	13.89	433
November 11, 2025	13.86	13.83	13.75	13.9	13.83	148
November 10, 2025	13.99	13.93	13.85	14.02	13.85	853
November 07, 2025	13.9	13.93	13.93	13.96	13.8	1,204
November 06, 2025	13.87	14.04	14.04	14.04	13.81	1,445
November 05, 2025	13.67	13.87	13.87	13.9	13.62	2,139
November 04, 2025	13.55	13.73	13.73	13.88	13.55	760
November 03, 2025	13.98	13.88	13.88	13.99	13.7	655
October 31, 2025	13.98	13.83	13.83	14	13.83	383
October 30, 2025	13.85	13.77	13.77	13.92	13.77	2,121
October 29, 2025	13.7	14.11	14.11	14.14	13.7	1,416
October 28, 2025	14.07	14.11	14.11	14.12	14.03	3,431
October 27, 2025	14.01	13.97	13.97	14.01	13.81	1,075
October 24, 2025	14.1	14.04	14.04	14.1	13.99	1,096
October 23, 2025	13.9	14.02	14.02	14.03	13.9	732
October 22, 2025	14.03	14	14	14.03	13.9	1,130
October 21, 2025	13.89	14.02	14.02	14.02	13.89	859
October 20, 2025	14.04	13.97	13.97	14.04	13.85	1,087
October 17, 2025	14.12	13.91	13.91	14.12	13.91	366
October 16, 2025	13.96	13.96	13.96	13.96	13.94	59

Gladstone Investment Corporation (0IVR.L) LSE