Australia markets closed

GVC Holdings PLC (GVC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
975.40-23.00 (-2.30%)
At close: 5:07PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Sep 2020982.00994.00969.20975.40975.402,755,445
25 Sep 2020------
24 Sep 2020873.20892.80846.67855.60855.601,788,126
23 Sep 2020867.80895.40856.20887.40887.402,050,866
22 Sep 2020848.40864.80838.76852.80852.801,388,478
21 Sep 2020880.20885.60843.80848.00848.002,049,598
18 Sep 2020909.80910.40887.60893.00893.003,997,227
17 Sep 2020904.80919.15888.60905.60905.602,189,784
16 Sep 2020914.80930.00906.40913.00913.002,021,092
15 Sep 2020893.60921.40890.40916.00916.002,353,797
14 Sep 2020880.80890.20871.20885.00885.002,076,790
11 Sep 2020861.40881.40860.00874.00874.001,855,736
10 Sep 2020848.00871.60835.80866.80866.802,812,732
09 Sep 2020814.60843.40812.66839.40839.402,470,216
08 Sep 2020816.20823.80781.40820.80820.803,191,116
07 Sep 2020804.20829.97803.40827.20827.201,409,060
04 Sep 2020799.60836.40792.00809.00809.001,961,890
03 Sep 2020794.20836.00794.20805.40805.402,210,186
02 Sep 2020789.60805.99778.80796.20796.202,807,020
01 Sep 2020798.40809.20778.80780.80780.801,841,084
28 Aug 2020812.80824.40799.36804.20804.201,739,755
27 Aug 2020825.40839.40818.00819.80819.802,088,956
26 Aug 2020807.40823.80796.80820.00820.001,102,884
25 Aug 2020784.00806.40782.77800.60800.603,238,835
24 Aug 2020789.40800.00757.96771.20771.201,626,701
21 Aug 2020753.40786.20753.40786.20786.202,530,872
20 Aug 2020756.80765.80748.40748.40748.401,669,814
19 Aug 2020779.00790.60759.00769.00769.001,528,305
18 Aug 2020752.00786.40750.00773.00773.003,146,421
17 Aug 2020770.00782.60751.93766.40766.401,834,849
14 Aug 2020802.60805.40758.00769.80769.801,780,489
13 Aug 2020796.80810.02771.60800.00800.002,587,280
12 Aug 2020789.40798.20771.00785.40785.402,449,205
11 Aug 2020730.40788.20723.20785.00785.005,312,752
10 Aug 2020730.00733.00707.20716.00716.002,577,772
07 Aug 2020720.40733.20718.60725.20725.201,486,240
06 Aug 2020703.20724.60693.80724.00724.002,016,001
05 Aug 2020697.80711.10690.96703.80703.802,296,494
04 Aug 2020682.60707.00682.60686.00686.001,848,151
03 Aug 2020663.00691.20653.40691.20691.201,984,621
31 Jul 2020687.40691.20661.40664.60664.603,700,163
30 Jul 2020712.00718.40648.40683.00683.007,157,468
29 Jul 2020712.60724.20710.40714.00714.001,562,964
28 Jul 2020731.20739.24708.80714.80714.801,700,045
27 Jul 2020740.40750.40722.20731.40731.406,522,956
24 Jul 2020740.00754.20736.40741.60741.602,861,206
23 Jul 2020771.60773.80735.60746.00746.002,939,171
22 Jul 2020774.00785.60744.60768.00768.003,174,050
21 Jul 2020790.00811.57743.20770.00770.008,621,240
20 Jul 2020885.00887.20863.40872.00872.001,732,353
17 Jul 2020886.00892.60873.60880.00880.004,129,574
16 Jul 2020889.80890.00851.71879.80879.8017,305,999
15 Jul 2020880.00921.80873.80913.40913.406,441,518
14 Jul 2020854.60875.00852.00868.00868.001,815,957
13 Jul 2020873.00877.97856.00870.60870.601,465,650
10 Jul 2020822.20863.20818.80863.20863.202,678,387
09 Jul 2020821.80849.40820.60834.80834.802,934,676
08 Jul 2020808.60825.80800.20809.80809.802,587,278
07 Jul 2020800.00818.00793.40817.40817.401,827,717
06 Jul 2020793.00800.00780.20789.00789.001,113,995
03 Jul 2020782.20791.40773.80776.80776.80742,807
02 Jul 2020744.80785.80735.20778.80778.801,439,182
01 Jul 2020747.20756.60729.40748.40748.401,207,401
30 Jun 2020749.40765.80734.00740.60740.601,942,274
29 Jun 2020760.80769.00729.00742.80742.802,331,059
26 Jun 2020755.40764.60740.60763.60763.602,468,704
25 Jun 2020763.60771.00739.00745.20745.202,172,387
24 Jun 2020799.00811.97768.20768.20768.202,333,155
23 Jun 2020765.00794.60762.00788.20788.202,565,180
22 Jun 2020753.60793.40750.00773.00773.002,524,225
19 Jun 2020770.00772.80746.80762.00762.0014,032,453
18 Jun 2020727.60768.40726.80764.80764.802,505,700
17 Jun 2020726.20750.20726.20736.00736.002,831,722
16 Jun 2020769.40787.20717.40726.60726.603,392,828
15 Jun 2020737.03788.60726.72750.00750.003,808,904
12 Jun 2020740.60772.00731.19745.60745.602,014,237
11 Jun 2020750.20769.20736.60755.40755.402,456,507
10 Jun 2020776.60827.50763.20774.60774.602,178,094
09 Jun 2020790.20798.20765.20785.80785.804,299,834
08 Jun 2020810.00834.60795.40802.40802.405,343,036
05 Jun 2020834.00849.00829.00830.60830.603,653,727
04 Jun 2020831.80845.20818.73827.00827.004,096,223
03 Jun 2020830.80835.60811.80834.80834.803,322,110
02 Jun 2020815.00833.00805.00817.60817.603,716,592
01 Jun 2020810.00822.20796.80813.20813.202,994,226
29 May 2020800.20822.60792.80792.80792.804,567,203
28 May 2020818.20824.60799.00814.80814.802,888,974
27 May 2020817.60839.00798.40807.20807.203,843,881
26 May 2020815.00823.80791.60810.00810.002,577,990
22 May 2020800.40814.80784.80789.00789.002,930,792
21 May 2020810.40832.60796.42810.20810.206,521,580
20 May 2020787.80817.40780.20811.20811.202,570,984
19 May 2020797.20815.80772.40787.00787.004,069,362
18 May 2020762.00791.00750.00779.40779.401,523,856
15 May 2020748.00766.40718.20747.20747.201,556,440
14 May 2020738.00747.20709.40746.00746.002,252,642
13 May 2020775.00781.60745.40748.60748.602,827,639
12 May 2020773.80795.40772.40786.00786.002,537,579
11 May 2020805.40805.40769.40779.20779.202,073,145
07 May 2020774.60797.00752.80792.80792.803,653,351
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...