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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.08	13.73	13.73	14.08	13.64	647
February 19, 2026	13.66	13.78	13.78	14.22	13.66	2,788
February 18, 2026	14.01	13.9	13.9	14.01	13.72	952
February 17, 2026	14.28	13.88	13.8	14.28	13.78	4,209
February 13, 2026	14.05	13.96	13.88	14.11	13.8	4,019
February 12, 2026	13.9	13.94	13.86	14.28	13.75	931
February 11, 2026	14.28	13.98	13.9	14.28	13.77	879
February 10, 2026	13.81	13.93	13.85	13.98	13.81	745
February 09, 2026	14.28	13.93	13.85	14.28	13.79	2,776
February 06, 2026	14.28	13.85	13.77	14.28	13.75	3,249
February 05, 2026	14.18	13.79	13.71	14.41	13.74	3,616
February 04, 2026	14.11	14.23	14.15	14.29	13.78	26,110
February 03, 2026	13.85	13.64	13.64	13.97	13.6	5,294
February 02, 2026	14.25	13.84	13.84	14.25	13.62	16,927
January 30, 2026	14.25	13.85	13.85	14.25	13.74	759
January 29, 2026	14.25	13.86	13.86	14.25	13.76	1,703
January 28, 2026	13.93	13.89	13.89	13.99	13.88	1,209
January 27, 2026	13.78	13.94	13.94	13.94	13.67	2,552
January 26, 2026	13.74	13.71	13.71	13.95	13.63	1,768
January 23, 2026	13.8	13.7	13.7	13.97	13.7	784
January 22, 2026	14.25	13.96	13.88	14.25	13.9	943
January 21, 2026	13.99	13.89	13.81	14	13.89	248
January 20, 2026	13.8	13.85	13.77	13.97	13.8	3,570
January 16, 2026	14.1	14.03	14.03	14.1	14.03	34
January 15, 2026	14.03	14.13	14.13	14.13	13.96	2,373
January 14, 2026	13.9	13.93	13.93	13.93	13.82	2,485
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

Gladstone Investment Corporation (0IVR.L) LSE