General Accident PLC - GACA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 05, 2025	110	110	110	119	102	328,076
June 04, 2025	154	103	103	153.33	103	232,224
June 03, 2025	155.97	155	103.89	156	155	28,472
June 02, 2025	155.97	154.5	103.55	159	154.5	367,152
May 30, 2025	155.97	154.5	154.5	156	154.5	417,125
May 29, 2025	155.2	154.5	154.5	159	153	28,305
May 28, 2025	156	154.5	154.5	156	153	638,164
May 27, 2025	154	156	156	156	152	9,959
May 23, 2025	155	154	154	156	154	45,533
May 22, 2025	155.11	156	156	156	155.11	1,091
May 21, 2025	156	154	154	156	154	49,870
May 20, 2025	154.82	154	154	154.83	154	89,336
May 19, 2025	154.75	154	154	156	154	48,924
May 16, 2025	154.15	154	154	154.72	154	38,999
May 15, 2025	154.1	153.5	153.5	154.15	153.5	44,364
May 14, 2025	154	153.5	153.5	154	153.5	71,198
May 13, 2025	153.83	153.5	153.5	154.95	153.5	49,493
May 12, 2025	155	153.5	153.5	155	151.5	90,126
May 09, 2025	155	155	155	155	152	27,916
May 08, 2025	153.36	153.5	153.5	154.95	153.36	35,221
May 07, 2025	154	153.5	153.5	154	153.5	129
May 06, 2025	153.24	153	153	154	153	136,573
May 02, 2025	153.38	153	153	153.38	152.8	120,967
May 01, 2025	154	153	153	154	152	36,597
April 30, 2025	152.48	153.12	153.12	153.12	152.1	48,628
April 29, 2025	152.48	153	153	153	152.48	120,264
April 28, 2025	153.9	153	153	153.9	152.46	157,151
April 25, 2025	152.38	153	153	153	152.38	29,834
April 24, 2025	154	153	153	154	152.35	185,145
April 23, 2025	153	153	153	153	152.15	28,639
April 22, 2025	154.82	153.5	153.5	154.82	152.93	242,340
April 17, 2025	152.78	155	155	155	152.78	34,555
April 16, 2025	152.75	153.25	153.25	154.82	152.75	10,562
April 15, 2025	152.5	155	155	155	151.5	92,656
April 14, 2025	152.25	152.25	152.25	152.4	152.25	122,302
April 11, 2025	151.64	152.25	152.25	152.25	151.64	10,891
April 10, 2025	151.57	152.25	152.25	152.25	151.5	141,166
April 09, 2025	150	151	151	151	150	6,690
April 08, 2025	153	151	151	153	149	53,791
April 07, 2025	150.73	149.65	149.65	153	149.6	234,514
April 04, 2025	150.71	151	151	151	150.71	18,336
April 03, 2025	152.4	151	151	152.4	150.6	134,531
April 02, 2025	151.63	151	151	152.4	149.09	207,584
April 01, 2025	151.35	151	151	153	149	166,420
March 31, 2025	151.7	151	151	153.5	149	290,787
March 28, 2025	151.94	151.5	151.5	153.5	150.5	112,894
March 27, 2025	152	151.25	151.25	152	150.5	866,164
March 26, 2025	150.95	151.25	151.25	151.5	150.36	960,845
March 25, 2025	151.33	151	151	153.5	150	1.3M
March 24, 2025	150.1	151.5	151.5	153.5	149.5	656,136
March 21, 2025	150.23	150	150	151.5	149	946,847
March 20, 2025	150.16	151.25	151.25	152.5	150	1.59M
March 19, 2025	150.3	151	151	151.84	149.58	388,392
March 18, 2025	150.7	153.5	153.5	153.5	149	1.04M
March 17, 2025	149	149	149	151.1	149	232,867
March 14, 2025	151.26	150	150	151.5	149	595,010
March 13, 2025	150.7	152	152	156	150.7	389,787
March 12, 2025	149	150	150	154	149	958,843
March 11, 2025	139	148.5	148.5	153.5	136.54	1.93M
March 10, 2025	136.9	138.25	138.25	138.25	136.55	77,961

General Accident PLC (GACA.L) LSE