General Accident PLC (GACB.L) LSE
110.00
+8(+7.84%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
110.00
+8(+7.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 06, 2025 | 110 | 110 | 110 | 110 | 110 | 0 |
| June 05, 2025 | 110 | 110 | 110 | 109 | 102 | 150,018 |
| June 04, 2025 | 134.5 | 102 | 102 | 134.25 | 102 | 113,924 |
| June 03, 2025 | 135.5 | 135.5 | 101.25 | 135.5 | 135.5 | 0 |
| June 02, 2025 | 136.6 | 135 | 100.88 | 136.6 | 134.93 | 5,500 |
| May 30, 2025 | 134.83 | 135 | 100.88 | 135 | 134.83 | 1,775 |
| May 29, 2025 | 136.6 | 135 | 100.88 | 137 | 134.8 | 63,421 |
| May 28, 2025 | 134.56 | 135 | 100.88 | 135 | 134.56 | 569 |
| May 27, 2025 | 134.42 | 134.5 | 100.5 | 137 | 134 | 40,329 |
| May 23, 2025 | 134.5 | 134.5 | 100.5 | 134.5 | 134.5 | 0 |
| May 22, 2025 | 134.42 | 134.5 | 100.5 | 134.5 | 134.42 | 1,495 |
| May 21, 2025 | 134.5 | 134.5 | 100.5 | 134.5 | 134.5 | 0 |
| May 20, 2025 | 134.5 | 134.5 | 100.5 | 134.5 | 134.5 | 0 |
| May 19, 2025 | 134.41 | 134.5 | 100.5 | 134.5 | 134.41 | 26,070 |
| May 16, 2025 | 135.75 | 134.5 | 100.5 | 135.75 | 134.34 | 32,158 |
| May 15, 2025 | 134.31 | 134.5 | 100.5 | 134.5 | 132 | 24,738 |
| May 14, 2025 | 134.5 | 134.5 | 100.5 | 134.5 | 134.5 | 0 |
| May 13, 2025 | 135 | 134 | 100.13 | 136 | 134 | 10,500 |
| May 12, 2025 | 134.1 | 134 | 100.13 | 134.15 | 134 | 29,068 |
| May 09, 2025 | 134 | 134 | 100.13 | 134.08 | 134 | 107,150 |
| May 08, 2025 | 134 | 134 | 100.13 | 134 | 134 | 0 |
| May 07, 2025 | 133.82 | 134 | 100.13 | 134 | 133.75 | 210,000 |
| May 06, 2025 | 133.8 | 134 | 100.13 | 134 | 133.8 | 3,510 |
| May 02, 2025 | 133.67 | 134 | 100.13 | 134 | 133.67 | 10,482 |
| May 01, 2025 | 134.12 | 134 | 100.13 | 134.12 | 133.62 | 38,445 |
| April 30, 2025 | 133.38 | 134 | 100.13 | 134 | 133.38 | 16,871 |
| April 29, 2025 | 133.3 | 134 | 100.13 | 134 | 133.3 | 133,374 |
| April 28, 2025 | 133.15 | 134 | 100.13 | 134 | 133.15 | 83,612 |
| April 25, 2025 | 133.37 | 134 | 100.13 | 134 | 133.37 | 25,000 |
| April 24, 2025 | 132.64 | 134 | 100.13 | 134 | 132.64 | 62,426 |
| April 23, 2025 | 133 | 134 | 100.13 | 134 | 132.6 | 69,800 |
| April 22, 2025 | 135 | 134 | 100.13 | 135 | 132.65 | 220,081 |
| April 17, 2025 | 134.78 | 134 | 100.13 | 134.78 | 134 | 17,500 |
| April 16, 2025 | 136.1 | 134 | 100.13 | 136.1 | 131.5 | 13,138 |
| April 15, 2025 | 133 | 134 | 100.13 | 134 | 131.37 | 73,001 |
| April 14, 2025 | 133 | 132.5 | 99.01 | 133 | 131.25 | 78,007 |
| April 11, 2025 | 132.5 | 132.5 | 99.01 | 132.5 | 132.5 | 0 |
| April 10, 2025 | 132.5 | 132.5 | 99.01 | 132.5 | 132.5 | 0 |
| April 09, 2025 | 130.25 | 132 | 98.64 | 132 | 130.25 | 43,128 |
| April 08, 2025 | 131.24 | 132.5 | 99.01 | 132.5 | 130.75 | 24,296 |
| April 07, 2025 | 130.45 | 132.5 | 99.01 | 132.5 | 130 | 130,340 |
| April 04, 2025 | 130.45 | 133 | 99.38 | 133 | 130.45 | 21,759 |
| April 03, 2025 | 133.5 | 133 | 99.38 | 133.5 | 130.9 | 4,623 |
| April 02, 2025 | 133.75 | 133 | 99.38 | 133.75 | 130.6 | 88,657 |
| April 01, 2025 | 131.31 | 133 | 99.38 | 133.85 | 131 | 127,098 |
| March 31, 2025 | 133.9 | 133.5 | 99.76 | 133.9 | 131 | 29,619 |
| March 28, 2025 | 131.9 | 133.5 | 99.76 | 134 | 130 | 206,063 |
| March 27, 2025 | 131.85 | 132.5 | 99.01 | 132.5 | 130 | 124,294 |
| March 26, 2025 | 131.85 | 132.5 | 99.01 | 134 | 131.85 | 24,341 |
| March 25, 2025 | 134.9 | 132.5 | 99.01 | 134.9 | 130 | 228,165 |
| March 24, 2025 | 131.45 | 133 | 99.38 | 134.95 | 131.45 | 66,353 |
| March 21, 2025 | 132.05 | 133 | 99.38 | 134 | 131 | 181,263 |
| March 20, 2025 | 131.73 | 133 | 99.38 | 133 | 130 | 785,616 |
| March 19, 2025 | 131.73 | 133 | 99.38 | 133 | 131.73 | 7,265 |
| March 18, 2025 | 134 | 132 | 98.64 | 134 | 131.35 | 86,191 |
| March 17, 2025 | 128.35 | 131.5 | 98.26 | 131.79 | 128.1 | 269,583 |
| March 14, 2025 | 133.5 | 131 | 97.89 | 133.5 | 129.15 | 270,808 |
| March 13, 2025 | 131.99 | 133 | 99.38 | 133 | 130.2 | 712,004 |
| March 12, 2025 | 132.4 | 132 | 98.64 | 134 | 130 | 202,557 |
| March 11, 2025 | 124 | 132 | 98.64 | 134 | 123.94 | 915,864 |