Dark

GACA
GENERAL ACCIDENT PLC
stock LSE

Inactive

Aug 2, 2024

143.25GBX+1.957%(+2.75)402,473

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	140.7500	143.2500	141.0000	143.2500	+1.957%	402,473	0.000%
2024-08-01	136.0000	140.5000	137.7500	140.5000	+2.930%	407,665	+1.957%
2024-07-31	133.0000	136.5000	136.5000	136.5000	+3.605%	451,083	+4.945%
2024-07-30	131.7500	131.7500	131.7500	131.7500	0.000%	207,540	+8.729%
2024-07-29	131.7500	131.7500	131.7500	131.7500	0.000%	131,985	+8.729%
2024-07-26	131.7500	131.7500	131.7500	131.7500	0.000%	159,535	+8.729%
2024-07-25	131.7500	131.7500	131.7500	131.7500	0.000%	79,264	+8.729%
2024-07-24	131.7500	131.7500	131.7500	131.7500	0.000%	31,494	+8.729%
2024-07-23	131.5000	131.7500	131.5000	131.7500	0.000%	54,026	+8.729%
2024-07-22	131.7500	131.7500	131.7500	131.7500	0.000%	93,913	+8.729%
2024-07-19	132.5000	132.5000	131.7500	131.7500	+0.190%	130,999	+8.729%
2024-07-18	134.5000	132.0000	131.5000	131.5000	-1.128%	286,311	+8.935%
2024-07-17	135.5000	133.0000	133.0000	133.0000	-1.115%	41,126	+7.707%
2024-07-16	134.5000	134.5000	134.5000	134.5000	0.000%	58,988	+6.506%
2024-07-15	135.5000	134.5000	133.5000	134.5000	-0.186%	137,307	+6.506%
2024-07-10	136.5000	134.7500	134.0000	134.7500	+0.186%	100,286	+6.308%
2024-07-09	136.5000	134.5000	134.5000	134.5000	-0.370%	162,830	+6.506%
2024-07-08	135.0000	135.0000	135.0000	135.0000	0.000%	30,615	+6.111%
2024-07-05	136.5000	136.5000	135.0000	135.0000	0.000%	78,294	+6.111%
2024-07-04	135.0000	135.0000	135.0000	135.0000	0.000%	34,402	+6.111%
2024-07-03	136.0000	135.0000	135.0000	135.0000	-0.369%	212,293	+6.111%
2024-07-02	134.5000	135.5000	135.5000	135.5000	+0.931%	81,351	+5.720%
2024-07-01	132.7500	134.2500	132.7500	134.2500	+1.130%	147,633	+6.704%
2024-06-28	132.5000	132.7500	132.5000	132.7500	+0.189%	52,166	+7.910%
2024-06-27	132.5000	132.5000	132.5000	132.5000	0.000%	31,711	+8.113%
2024-06-26	131.5000	132.5000	131.5000	132.5000	+0.760%	90,689	+8.113%
2024-06-25	131.5000	131.5000	131.5000	131.5000	0.000%	18,766	+8.935%
2024-06-24	131.5000	131.5000	131.5000	131.5000	0.000%	72,882	+8.935%
2024-06-21	131.5000	132.0000	131.5000	131.5000	0.000%	50,499	+8.935%
2024-06-20	131.5000	131.5000	131.5000	131.5000	0.000%	24,758	+8.935%
2024-06-19	131.5000	131.5000	131.5000	131.5000	0.000%	18,533	+8.935%
2024-06-18	131.5000	131.5000	131.5000	131.5000	0.000%	15,575	+8.935%
2024-06-17	131.5000	131.7500	131.5000	131.5000	0.000%	12,934	+8.935%
2024-06-14	131.7500	131.7500	131.5000	131.5000	-0.190%	129,033	+8.935%
2024-06-13	131.2500	133.0000	131.5000	131.7500	-1.311%	177,020	+8.729%
2024-06-12	128.0000	133.5000	133.5000	133.5000	+4.297%	297,087	+7.303%
2024-06-11	128.0000	128.0000	127.5000	128.0000	0.000%	122,358	+11.914%
2024-06-10	127.7500	128.0000	127.7500	128.0000	+0.196%	38,291	+11.914%
2024-06-07	127.7500	127.7500	127.7500	127.7500	0.000%	49,116	+12.133%
2024-06-06	129.0000	129.0000	126.5000	127.7500	-3.220%	173,545	+12.133%
2024-06-05	131.2500	132.0000	132.0000	132.0000	+0.571%	129,130	+8.523%
2024-06-04	130.7500	132.5000	131.2500	131.2500	-0.190%	228,567	+9.143%
2024-06-03	130.7500	131.5000	130.7500	131.5000	-1.128%	318,419	+8.935%
2024-05-31	132.0000	133.0000	133.0000	133.0000	+0.758%	152,648	+7.707%
2024-05-30	132.0000	132.2500	132.0000	132.0000	-0.189%	56,684	+8.523%
2024-05-29	132.0000	132.2500	132.0000	132.2500	0.000%	130,150	+8.318%
2024-05-28	132.0000	132.5000	132.0000	132.2500	-0.189%	80,014	+8.318%
2024-05-24	132.0000	134.5000	132.5000	132.5000	-0.749%	113,728	+8.113%
2024-05-23	133.2500	133.5000	133.5000	133.5000	+1.908%	207,805	+7.303%
2024-05-22	133.2500	131.0000	131.0000	131.0000	-1.689%	305,673	+9.351%
2024-05-21	133.2500	133.2500	133.2500	133.2500	0.000%	576,757	+7.505%
2024-05-20	133.5000	133.5000	133.2500	133.2500	0.000%	121,264	+7.505%
2024-05-17	133.5000	133.5000	133.2500	133.2500	0.000%	62,127	+7.505%
2024-05-16	133.2500	133.2500	133.2500	133.2500	0.000%	50,754	+7.505%
2024-05-15	133.2500	133.2500	133.2500	133.2500	0.000%	54,974	+7.505%
2024-05-14	133.2500	133.2500	133.2500	133.2500	0.000%	82,047	+7.505%
2024-05-13	133.2500	133.2500	133.2500	133.2500	0.000%	62,661	+7.505%
2024-05-10	133.2500	133.2500	133.2500	133.2500	+1.718%	113,170	+7.505%
2024-05-09	133.5000	131.0000	131.0000	131.0000	-1.873%	412,993	+9.351%
2024-05-08	133.7500	133.7500	129.0000	133.5000	-0.187%	68,387	+7.303%
2024-05-07	133.7500	133.7500	133.7500	133.7500	0.000%	91,582	+7.103%
2024-05-02	133.7500	133.7500	133.7500	133.7500	0.000%	53,011	+7.103%
2024-05-01	133.7500	133.7500	133.7500	133.7500	+9,918.727%	53,473	+7.103%
2024-03-22	1.3375	1.3375	1.3350	1.3350	-0.187%	85,897	+10,630.337%
2024-03-21	1.3375	1.3375	1.3250	1.3375	+1.326%	184,766	+10,610.280%
2024-03-20	1.3375	1.3200	1.3200	1.3200	-1.308%	44,011	+10,752.273%
2024-03-19	1.3375	1.3375	1.3375	1.3375	0.000%	40,126	+10,610.280%
2024-03-18	1.3400	1.3400	1.3375	1.3375	-0.187%	64,911	+10,610.280%
2024-03-15	1.3400	1.3400	1.3400	1.3400	0.000%	90,346	+10,590.299%
2024-03-14	1.3350	1.3400	1.3350	1.3400	0.000%	59,874	+10,590.299%
2024-03-13	1.3375	1.3400	1.3375	1.3400	+1.901%	103,204	+10,590.299%
2024-03-12	1.3500	1.3375	1.3150	1.3150	0.000%	95,144	+10,793.536%
2024-03-11	1.3075	1.3300	1.3150	1.3150	+0.574%	157,797	+10,793.536%
2024-03-08	1.3000	1.3075	1.3000	1.3075	-2.425%	78,998	+10,856.023%
2024-03-07	1.2950	1.3400	1.3400	1.3400	+3.475%	226,882	+10,590.299%
2024-03-06	1.2950	1.2950	1.2950	1.2950	0.000%	28,257	+10,961.776%
2024-03-05	1.2950	1.2950	1.2950	1.2950	0.000%	247,093	+10,961.776%
2024-03-04	1.2925	1.2950	1.2925	1.2950	+0.193%	18,857	+10,961.776%
2024-03-01	1.2925	1.2925	1.2925	1.2925	0.000%	56,310	+10,983.172%
2024-02-29	1.2900	1.2925	1.2900	1.2925	0.000%	69,783	+10,983.172%
2024-02-28	1.2650	1.2950	1.2650	1.2925	+1.174%	62,778	+10,983.172%
2024-02-27	1.2650	1.2775	1.2650	1.2775	+0.988%	4,000	+11,113.307%
2024-02-26	1.2650	1.2900	1.2650	1.2650	-0.978%	96,303	+11,224.111%
2024-02-23	1.2800	1.2800	1.2775	1.2775	-0.195%	141,249	+11,113.307%
2024-02-22	1.2775	1.2800	1.2775	1.2800	0.000%	90,717	+11,091.406%
2024-02-21	1.2900	1.2900	1.2775	1.2800	+0.196%	126,230	+11,091.406%
2024-02-20	1.2800	1.2800	1.2775	1.2775	-0.195%	62,474	+11,113.307%
2024-02-19	1.2775	1.2800	1.2775	1.2800	-0.775%	138,896	+11,091.406%
2024-02-16	1.2750	1.2900	1.2900	1.2900	+1.176%	13,708	+11,004.651%
2024-02-15	1.2750	1.2750	1.2750	1.2750	0.000%	31,331	+11,135.294%
2024-02-14	1.2750	1.2750	1.2750	1.2750	0.000%	20,483	+11,135.294%
2024-02-13	1.2750	1.2900	1.2750	1.2750	0.000%	44,880	+11,135.294%
2024-02-12	1.2750	1.2750	1.2750	1.2750	0.000%	58,144	+11,135.294%
2024-02-09	1.2775	1.2775	1.2750	1.2750	-0.196%	88,032	+11,135.294%
2024-02-08	1.2825	1.2825	1.2775	1.2775	0.000%	67,561	+11,113.307%
2024-02-07	1.2775	1.2775	1.2700	1.2775	0.000%	16,036	+11,113.307%
2024-02-06	1.2850	1.2775	1.2650	1.2775	-1.351%	61,422	+11,113.307%
2024-02-05	1.2850	1.2950	1.2950	1.2950	+2.372%	94,203	+10,961.776%
2024-02-02	1.2625	1.3050	1.2625	1.2650	+0.198%	118,726	+11,224.111%
2024-02-01	1.2625	1.2625	1.2625	1.2625	0.000%	77,210	+11,246.535%
2024-01-31	1.2650	1.2650	1.2625	1.2625	-0.198%	73,709	+11,246.535%
2024-01-30	1.2650	1.2700	1.2650	1.2650	-1.172%	79,586	+11,224.111%
2024-01-29	1.2850	1.2800	1.2800	1.2800	-0.389%	89,126	+11,091.406%
2024-01-26	1.2900	1.2900	1.2850	1.2850	+1.181%	88,869	+11,047.860%
2024-01-25	1.2775	1.2700	1.2700	1.2700	-0.392%	106,152	+11,179.528%
2024-01-23	1.2700	1.2750	1.2700	1.2750	0.000%	303,458	+11,135.294%
2024-01-22	1.3000	1.2900	1.2750	1.2750	-1.923%	154,164	+11,135.294%
2024-01-19	1.3000	1.3000	1.3000	1.3000	0.000%	42,141	+10,919.231%
2024-01-18	1.3150	1.3000	1.2950	1.3000	-1.141%	60,726	+10,919.231%
2024-01-17	1.3200	1.3200	1.3150	1.3150	-0.379%	44,510	+10,793.536%
2024-01-16	1.3200	1.3200	1.3175	1.3200	+0.190%	22,883	+10,752.273%
2024-01-15	1.3125	1.3175	1.3125	1.3175	+0.958%	98,511	+10,772.865%
2024-01-12	1.3150	1.3050	1.3050	1.3050	-0.382%	153,878	+10,877.011%
2024-01-11	1.3025	1.3100	1.3025	1.3100	+0.576%	509,271	+10,835.115%
2024-01-10	1.2950	1.3025	1.2950	1.3025	-0.192%	75,147	+10,898.081%
2024-01-09	1.2950	1.3050	1.3050	1.3050	+0.772%	40,086	+10,877.011%
2024-01-08	1.2975	1.2975	1.2950	1.2950	-0.385%	94,405	+10,961.776%
2024-01-05	1.3075	1.3350	1.3000	1.3000	-0.574%	263,629	+10,919.231%
2024-01-04	1.3125	1.3125	1.3075	1.3075	-0.381%	323,535	+10,856.023%
2024-01-03	1.3125	1.3300	1.3125	1.3125	0.000%	57,849	+10,814.286%
2024-01-02	1.3150	1.3150	1.3075	1.3125	+0.191%	98,607	+10,814.286%
2023-12-29	1.3150	1.3150	1.3100	1.3100	0.000%	67,327	+10,835.115%
2023-12-28	1.3075	1.3100	1.3075	1.3100	+0.191%	70,776	+10,835.115%
2023-12-27	1.2900	1.3075	1.2825	1.3075	+1.949%	94,051	+10,856.023%
2023-12-22	1.2750	1.2900	1.2800	1.2825	+0.588%	88,282	+11,069.591%
2023-12-21	1.2900	1.2900	1.2750	1.2750	-0.391%	182,091	+11,135.294%
2023-12-20	1.2550	1.2800	1.2575	1.2800	+1.992%	168,605	+11,091.406%
2023-12-19	1.2525	1.2650	1.2550	1.2550	+0.200%	112,107	+11,314.343%
2023-12-18	1.2550	1.2550	1.2525	1.2525	+0.602%	98,939	+11,337.126%
2023-12-15	1.2500	1.2525	1.2450	1.2450	0.000%	58,248	+11,406.024%
2023-12-14	1.2350	1.2500	1.2400	1.2450	+0.810%	110,428	+11,406.024%
2023-12-13	1.2225	1.2350	1.2200	1.2350	+1.022%	21,739	+11,499.190%
2023-12-12	1.2225	1.2225	1.2225	1.2225	0.000%	30,090	+11,617.791%
2023-12-11	1.2225	1.2225	1.2225	1.2225	0.000%	35,334	+11,617.791%
2023-12-08	1.2225	1.2225	1.2225	1.2225	0.000%	54,705	+11,617.791%
2023-12-07	1.2200	1.2225	1.2200	1.2225	+0.205%	135,945	+11,617.791%
2023-12-06	1.2150	1.2200	1.2150	1.2200	+0.412%	105,746	+11,641.803%
2023-12-05	1.2100	1.2200	1.2100	1.2150	-0.410%	264,155	+11,690.123%
2023-12-04	1.2175	1.2250	1.2175	1.2200	+0.205%	163,485	+11,641.803%
2023-12-01	1.2175	1.2175	1.2175	1.2175	0.000%	298,582	+11,665.914%
2023-11-30	1.2050	1.2200	1.2050	1.2175	-2.600%	290,814	+11,665.914%
2023-11-29	1.2500	1.2550	1.2500	1.2500	0.000%	1,632,742	+11,360.000%
2023-11-28	1.2500	1.2600	1.2500	1.2500	-0.794%	308,348	+11,360.000%
2023-11-27	1.2525	1.2600	1.2600	1.2600	0.000%	87,437	+11,269.048%
2023-11-24	1.2550	1.2800	1.2600	1.2600	+0.398%	607,001	+11,269.048%
2023-11-23	1.2500	1.2550	1.2500	1.2550	-0.791%	162,042	+11,314.343%
2023-11-22	1.2650	1.2650	1.2525	1.2650	0.000%	139,796	+11,224.111%
2023-11-21	1.2550	1.2700	1.2650	1.2650	+0.797%	351,064	+11,224.111%
2023-11-20	1.2600	1.2600	1.2550	1.2550	-1.181%	210,995	+11,314.343%
2023-11-17	1.2600	1.2800	1.2600	1.2700	0.000%	275,082	+11,179.528%
2023-11-16	1.2550	1.2800	1.2700	1.2700	+1.195%	87,575	+11,179.528%
2023-11-15	1.2500	1.2550	1.2500	1.2550	+0.400%	84,645	+11,314.343%
2023-11-14	1.2425	1.2500	1.2425	1.2500	+0.604%	74,281	+11,360.000%
2023-11-13	1.2400	1.2475	1.2400	1.2425	+0.202%	80,502	+11,429.175%
2023-11-10	1.2400	1.2400	1.2400	1.2400	0.000%	49,797	+11,452.419%
2023-11-09	1.2350	1.2400	1.2325	1.2400	+0.609%	62,987	+11,452.419%
2023-11-08	1.2300	1.2325	1.2250	1.2325	+0.203%	89,501	+11,522.718%
2023-11-07	1.2300	1.2300	1.2300	1.2300	+0.204%	96,824	+11,546.341%
2023-11-06	1.2275	1.2275	1.2275	1.2275	0.000%	67,580	+11,570.061%
2023-11-03	1.2250	1.2275	1.1800	1.2275	+0.409%	67,064	+11,570.061%
2023-11-02	1.2200	1.2225	1.2200	1.2225	0.000%	97,236	+11,617.791%
2023-11-01	1.2250	1.2250	1.2225	1.2225	-0.204%	164,780	+11,617.791%
2023-10-31	1.2250	1.2250	1.2250	1.2250	0.000%	56,221	+11,593.878%
2023-10-30	1.2250	1.2250	1.2200	1.2250	0.000%	47,767	+11,593.878%
2023-10-27	1.2300	1.2325	1.2250	1.2250	0.000%	38,387	+11,593.878%
2023-10-26	1.2250	1.2275	1.2250	1.2250	-0.204%	169,233	+11,593.878%
2023-10-25	1.2400	1.2400	1.2275	1.2275	0.000%	32,380	+11,570.061%
2023-10-24	1.2175	1.2275	1.2175	1.2275	+0.821%	199,158	+11,570.061%
2023-10-23	1.2250	1.2250	1.2175	1.2175	-0.612%	96,272	+11,665.914%
2023-10-20	1.2300	1.2300	1.2250	1.2250	+2.941%	123,516	+11,593.878%
2023-10-19	1.1900	1.2275	1.1900	1.1900	-2.058%	117,075	+11,937.815%
2023-10-18	1.2100	1.2150	1.2100	1.2150	+0.206%	53,629	+11,690.123%
2023-10-17	1.2125	1.2125	1.2125	1.2125	0.000%	94,435	+11,714.433%
2023-10-16	1.2075	1.2125	1.2075	1.2125	+0.414%	123,614	+11,714.433%
2023-10-13	1.2100	1.2100	1.2075	1.2075	0.000%	1,086	+11,763.354%
2023-10-12	1.1950	1.2075	1.1950	1.2075	+0.835%	54,305	+11,763.354%
2023-10-11	1.1925	1.1975	1.1925	1.1975	+0.419%	200,145	+11,862.422%
2023-10-10	1.1850	1.1925	1.1850	1.1925	0.000%	339,297	+11,912.579%
2023-10-09	1.2250	1.2150	1.1925	1.1925	-3.831%	283,160	+11,912.579%
2023-10-06	1.2275	1.2400	1.2400	1.2400	+1.018%	225,527	+11,452.419%
2023-10-05	1.2300	1.2300	1.2275	1.2275	-0.203%	49,861	+11,570.061%
2023-10-04	1.2400	1.2350	1.2300	1.2300	-0.806%	176,576	+11,546.341%
2023-10-03	1.2400	1.2400	1.2400	1.2400	0.000%	132,577	+11,452.419%
2023-10-02	1.2300	1.2400	1.2300	1.2400	-0.800%	94,566	+11,452.419%
2023-09-29	1.2400	1.2500	1.2300	1.2500	+1.626%	41,802	+11,360.000%
2023-09-28	1.2300	1.2500	1.2300	1.2300	-0.806%	145,977	+11,546.341%
2023-09-27	1.2500	1.2500	1.2400	1.2400	0.000%	33,251	+11,452.419%
2023-09-26	1.2350	1.2500	1.2350	1.2400	0.000%	67,919	+11,452.419%
2023-09-25	1.2375	1.2400	1.2375	1.2400	+0.202%	65,376	+11,452.419%
2023-09-22	1.2325	1.2375	1.2300	1.2375	+0.406%	73,244	+11,475.758%
2023-09-21	1.2300	1.2350	1.2300	1.2325	+0.203%	65,652	+11,522.718%
2023-09-20	1.2275	1.2300	1.2275	1.2300	+0.204%	183,533	+11,546.341%
2023-09-19	1.2275	1.2275	1.2275	1.2275	0.000%	12,485	+11,570.061%
2023-09-18	1.2325	1.2350	1.2275	1.2275	-0.406%	119,122	+11,570.061%
2023-09-15	1.2325	1.2325	1.2275	1.2325	-0.202%	126,494	+11,522.718%
2023-09-14	1.2325	1.2350	1.2250	1.2350	+0.816%	47,403	+11,499.190%
2023-09-13	1.2200	1.2275	1.2200	1.2250	+0.410%	176,527	+11,593.878%
2023-09-12	1.2200	1.2300	1.2200	1.2200	0.000%	74,567	+11,641.803%
2023-09-11	1.2150	1.2200	1.2150	1.2200	-1.215%	126,357	+11,641.803%
2023-09-08	1.2150	1.2350	1.2350	1.2350	+1.437%	85,986	+11,499.190%
2023-09-07	1.2225	1.2350	1.2175	1.2175	-0.409%	73,259	+11,665.914%
2023-09-06	1.2150	1.2250	1.2175	1.2225	+0.205%	93,546	+11,617.791%
2023-09-05	1.2150	1.2200	1.2200	1.2200	+0.412%	86,531	+11,641.803%
2023-09-04	1.2000	1.2150	1.2000	1.2150	0.000%	150,230	+11,690.123%
2023-09-01	1.1975	1.2150	1.2150	1.2150	+1.461%	51,726	+11,690.123%
2023-08-31	1.1950	1.1975	1.1950	1.1975	-0.208%	274,924	+11,862.422%
2023-08-30	1.1850	1.2000	1.2000	1.2000	+1.266%	87,935	+11,837.500%
2023-08-29	1.1775	1.1850	1.1775	1.1850	+1.282%	228,528	+11,988.608%
2023-08-25	1.1650	1.1775	1.1700	1.1700	+0.645%	162,375	+12,143.590%
2023-08-23	1.1625	1.1625	1.1625	1.1625	0.000%	268,441	+12,222.581%
2023-08-22	1.1625	1.1625	1.1625	1.1625	0.000%	159,446	+12,222.581%
2023-08-21	1.1400	1.1650	1.1400	1.1625	-0.215%	207,109	+12,222.581%
2023-08-18	1.1650	1.1650	1.1650	1.1650	0.000%	151,189	+12,196.137%
2023-08-17	1.1625	1.1650	1.1625	1.1650	+0.215%	221,627	+12,196.137%
2023-08-16	1.1700	1.1700	1.1625	1.1625	-0.641%	90,495	+12,222.581%
2023-08-15	1.1700	1.1700	1.1700	1.1700	0.000%	69,760	+12,143.590%
2023-08-14	1.1700	1.1700	1.1600	1.1700	0.000%	57,844	+12,143.590%
2023-08-11	1.1550	1.1700	1.1550	1.1700	+1.299%	225,241	+12,143.590%
2023-08-10	1.1700	1.1550	1.1550	1.1550	-0.858%	115,558	+12,302.597%
2023-08-09	1.1650	1.1650	1.1625	1.1650	+0.215%	156,224	+12,196.137%
2023-08-08	1.1600	1.1625	1.1600	1.1625	+0.216%	77,681	+12,222.581%
2023-08-07	1.1550	1.1600	1.1550	1.1600	+0.433%	80,441	+12,249.138%
2023-08-04	1.1600	1.1600	1.1550	1.1550	-0.431%	298,884	+12,302.597%
2023-08-03	1.1650	1.1650	1.1600	1.1600	-0.429%	163,869	+12,249.138%
2023-08-02	1.1850	1.1850	1.1650	1.1650	-0.640%	382,536	+12,196.137%
2023-08-01	1.1725	1.1725	1.1725	1.1725	+0.214%	277,106	+12,117.484%
2023-07-28	1.1675	1.1700	1.1675	1.1700	+0.214%	252,517	+12,143.590%
2023-07-27	1.1675	1.1675	1.1675	1.1675	+0.647%	133,620	+12,169.807%
2023-07-26	1.1625	1.1600	1.1600	1.1600	-0.215%	253,568	+12,249.138%
2023-07-25	1.1575	1.1625	1.1575	1.1625	+0.432%	265,087	+12,222.581%
2023-07-24	1.1625	1.1625	1.1575	1.1575	0.000%	208,653	+12,275.810%
2023-07-21	1.1600	1.1600	1.1550	1.1575	+0.216%	759,795	+12,275.810%
2023-07-20	1.1550	1.1550	1.1550	1.1550	0.000%	863,192	+12,302.597%
2023-07-19	1.1450	1.1550	1.1450	1.1550	+0.873%	1,195,212	+12,302.597%
2023-07-18	1.1400	1.1500	1.1450	1.1450	+0.439%	410,836	+12,410.917%
2023-07-17	1.1375	1.1400	1.1375	1.1400	+0.220%	750,390	+12,465.789%
2023-07-14	1.1450	1.1450	1.1325	1.1375	-3.191%	104,766	+12,493.407%
2023-07-13	1.1225	1.1750	1.1225	1.1750	+4.677%	175,244	+12,091.489%
2023-07-12	1.1225	1.1225	1.1225	1.1225	0.000%	418,606	+12,661.693%
2023-07-11	1.1200	1.1225	1.1200	1.1225	0.000%	61,098	+12,661.693%
2023-07-10	1.1200	1.1225	1.1200	1.1225	-0.664%	231,451	+12,661.693%
2023-07-07	1.1275	1.1300	1.1300	1.1300	-3.004%	422,169	+12,576.991%
2023-07-06	1.1275	1.1650	1.1650	1.1650	+3.326%	140,326	+12,196.137%
2023-07-05	1.1275	1.1275	1.1275	1.1275	0.000%	319,654	+12,605.100%
2023-07-04	1.1225	1.1275	1.1225	1.1275	+0.445%	383,231	+12,605.100%
2023-07-03	1.1225	1.1225	1.1225	1.1225	0.000%	222,999	+12,661.693%
2023-06-30	1.1250	1.1250	1.1225	1.1225	-0.222%	317,806	+12,661.693%
2023-06-29	1.1225	1.1250	1.1225	1.1250	+0.223%	312,088	+12,633.333%
2023-06-28	1.1300	1.1300	1.1225	1.1225	-0.664%	334,865	+12,661.693%
2023-06-27	1.1450	1.1600	1.1275	1.1300	-1.310%	262,093	+12,576.991%
2023-06-26	1.1450	1.1450	1.1450	1.1450	0.000%	65,620	+12,410.917%
2023-06-23	1.1450	1.1450	1.1450	1.1450	-1.717%	83,019	+12,410.917%
2023-06-22	1.1450	1.1650	1.1650	1.1650	+1.747%	44,524	+12,196.137%
2023-06-21	1.1375	1.1450	1.1375	1.1450	+0.659%	179,342	+12,410.917%
2023-06-20	1.1425	1.1425	1.1375	1.1375	-0.438%	135,437	+12,493.407%
2023-06-19	1.1050	1.1475	1.1050	1.1425	-0.436%	202,714	+12,438.293%
2023-06-16	1.1450	1.1475	1.1450	1.1475	+0.218%	316,838	+12,383.660%
2023-06-15	1.1650	1.1650	1.1425	1.1450	-1.717%	526,653	+12,410.917%
2023-06-14	1.1650	1.1650	1.1650	1.1650	0.000%	69,493	+12,196.137%
2023-06-13	1.1650	1.1650	1.1650	1.1650	-0.427%	110,819	+12,196.137%
2023-06-12	1.1700	1.1700	1.1650	1.1700	+0.429%	111,854	+12,143.590%
2023-06-09	1.1650	1.1650	1.1650	1.1650	0.000%	118,152	+12,196.137%
2023-06-08	1.1650	1.1800	1.1800	1.1650	0.000%	76,172	+12,196.137%
2023-06-07	1.1650	1.1650	1.1650	1.1650	0.000%	115,764	+12,196.137%
2023-06-06	1.1700	1.1700	1.1650	1.1650	-0.427%	114,784	+12,196.137%
2023-06-05	1.1700	1.1700	1.1700	1.1700	0.000%	165,373	+12,143.590%
2023-06-02	1.1550	1.1700	1.1550	1.1700	+1.299%	135,454	+12,143.590%
2023-06-01	1.1825	1.1825	1.1550	1.1550	-3.549%	171,212	+12,302.597%
2023-05-31	1.1900	1.1975	1.1900	1.1975	+0.419%	126,690	+11,862.422%
2023-05-30	1.2100	1.2100	1.1925	1.1925	0.000%	747,197	+11,912.579%
2023-05-26	1.1950	1.1950	1.1925	1.1925	-0.209%	249,273	+11,912.579%
2023-05-25	1.2000	1.2025	1.1950	1.1950	-0.830%	352,485	+11,887.448%
2023-05-24	1.2050	1.2100	1.2050	1.2050	-0.413%	373,300	+11,787.967%
2023-05-23	1.2000	1.2125	1.2000	1.2100	+0.833%	536,714	+11,738.843%
2023-05-22	1.2000	1.2050	1.1950	1.2000	-0.415%	511,175	+11,837.500%
2023-05-19	1.2050	1.2050	1.2050	1.2050	0.000%	105,932	+11,787.967%
2023-05-18	1.2075	1.2075	1.2050	1.2050	-0.207%	297,985	+11,787.967%
2023-05-17	1.2225	1.2225	1.2075	1.2075	-1.227%	210,903	+11,763.354%
2023-05-16	1.2225	1.2225	1.2225	1.2225	0.000%	170,090	+11,617.791%
2023-05-15	1.2225	1.2225	1.2225	1.2225	0.000%	171,980	+11,617.791%
2023-05-12	1.2000	1.2275	1.2000	1.2225	0.000%	357,644	+11,617.791%
2023-05-11	1.2175	1.2225	1.2175	1.2225	+0.411%	186,732	+11,617.791%
2023-05-10	1.2250	1.2250	1.2175	1.2175	-0.612%	135,180	+11,665.914%
2023-05-09	1.2250	1.2250	1.2250	1.2250	0.000%	87,271	+11,593.878%
2023-05-05	1.2250	1.2250	1.2250	1.2250	0.000%	68,218	+11,593.878%
2023-05-04	1.2250	1.2250	1.2250	1.2250	0.000%	1,317,218	+11,593.878%
2023-05-03	1.2250	1.2250	1.2250	1.2250	+0.410%	309,836	+11,593.878%
2023-05-02	1.2250	1.2250	1.2200	1.2200	-0.408%	171,950	+11,641.803%
2023-04-28	1.2300	1.2300	1.2250	1.2250	-0.204%	208,552	+11,593.878%
2023-04-27	1.2300	1.2300	1.2275	1.2275	-0.203%	53,509	+11,570.061%
2023-04-26	1.2300	1.2300	1.2250	1.2300	0.000%	303,618	+11,546.341%
2023-04-25	1.2300	1.2300	1.2300	1.2300	0.000%	100,363	+11,546.341%
2023-04-24	1.2300	1.2300	1.2250	1.2300	0.000%	111,811	+11,546.341%
2023-04-21	1.2300	1.2300	1.2300	1.2300	0.000%	199,194	+11,546.341%
2023-04-20	1.2400	1.2400	1.2300	1.2300	-0.405%	391,576	+11,546.341%
2023-04-19	1.2350	1.2350	1.2325	1.2350	-0.403%	779,982	+11,499.190%
2023-04-18	1.2350	1.2400	1.2400	1.2400	+0.609%	319,199	+11,452.419%
2023-04-17	1.2350	1.2350	1.2325	1.2325	0.000%	104,152	+11,522.718%
2023-04-14	1.2400	1.2400	1.2300	1.2325	0.000%	141,070	+11,522.718%
2023-04-13	1.2300	1.2325	1.2300	1.2325	+0.203%	382,162	+11,522.718%
2023-04-12	1.2300	1.2300	1.2300	1.2300	+2.929%	125,929	+11,546.341%
2023-04-11	1.2200	1.2500	1.1950	1.1950	-2.846%	167,688	+11,887.448%
2023-04-06	1.2300	1.2300	1.2300	1.2300	0.000%	269,938	+11,546.341%
2023-04-05	1.2300	1.2300	1.2300	1.2300	0.000%	122,249	+11,546.341%
2023-04-04	1.2300	1.2300	1.2300	1.2300	0.000%	215,919	+11,546.341%
2023-04-03	1.2300	1.2300	1.2300	1.2300	0.000%	145,298	+11,546.341%
2023-03-31	1.2300	1.2300	1.2100	1.2300	0.000%	124,453	+11,546.341%
2023-03-30	1.2300	1.2500	1.2300	1.2300	+0.820%	417,943	+11,546.341%
2023-03-29	1.2400	1.2400	1.2200	1.2200	-0.813%	63,160	+11,641.803%
2023-03-28	1.2300	1.2300	1.2300	1.2300	0.000%	162,680	+11,546.341%
2023-03-27	1.2200	1.2400	1.2250	1.2300	+0.820%	256,349	+11,546.341%
2023-03-24	1.2300	1.2300	1.2200	1.2200	-0.813%	186,303	+11,641.803%
2023-03-23	1.2400	1.2400	1.2300	1.2300	0.000%	139,581	+11,546.341%
2023-03-22	1.2300	1.2300	1.2300	1.2300	0.000%	167,482	+11,546.341%
2023-03-21	1.2150	1.2300	1.2050	1.2300	+1.653%	447,819	+11,546.341%
2023-03-20	1.2150	1.2100	1.1900	1.2100	-0.820%	641,968	+11,738.843%
2023-03-17	1.2200	1.2200	1.2200	1.2200	0.000%	399,684	+11,641.803%
2023-03-16	1.2100	1.2400	1.2150	1.2200	-0.813%	484,576	+11,641.803%
2023-03-15	1.2300	1.2300	1.2300	1.2300	-0.405%	211,867	+11,546.341%
2023-03-14	1.2500	1.2400	1.2350	1.2350	-1.200%	260,839	+11,499.190%
2023-03-13	1.2700	1.2700	1.2400	1.2500	-1.575%	182,482	+11,360.000%
2023-03-10	1.2750	1.2750	1.2700	1.2700	-0.392%	106,948	+11,179.528%
2023-03-09	1.2750	1.2750	1.2750	1.2750	0.000%	53,414	+11,135.294%
2023-03-08	1.2800	1.2850	1.2750	1.2750	-0.778%	127,687	+11,135.294%
2023-03-07	1.2800	1.2850	1.2800	1.2850	0.000%	79,466	+11,047.860%
2023-03-06	1.2800	1.2850	1.2800	1.2850	-0.772%	136,209	+11,047.860%
2023-03-03	1.2950	1.2950	1.2900	1.2950	+0.388%	103,033	+10,961.776%
2023-03-02	1.2950	1.2950	1.2900	1.2900	-0.386%	62,714	+11,004.651%
2023-03-01	1.2950	1.2950	1.2950	1.2950	0.000%	106,319	+10,961.776%
2023-02-28	1.2950	1.2950	1.2950	1.2950	0.000%	235,863	+10,961.776%
2023-02-27	1.2950	1.2950	1.2950	1.2950	0.000%	85,279	+10,961.776%
2023-02-24	1.2950	1.2950	1.2950	1.2950	0.000%	149,268	+10,961.776%
2023-02-23	1.2950	1.2950	1.2800	1.2950	0.000%	54,261	+10,961.776%
2023-02-22	1.3000	1.3000	1.2950	1.2950	+0.388%	89,406	+10,961.776%
2023-02-21	1.3000	1.3100	1.2900	1.2900	-1.149%	196,595	+11,004.651%
2023-02-20	1.3100	1.3100	1.3050	1.3050	0.000%	157,010	+10,877.011%
2023-02-17	1.3100	1.3100	1.3050	1.3050	-0.382%	247,014	+10,877.011%
2023-02-16	1.3100	1.3100	1.3100	1.3100	0.000%	106,448	+10,835.115%
2023-02-15	1.3100	1.3100	1.3100	1.3100	0.000%	84,765	+10,835.115%
2023-02-14	1.3100	1.3100	1.3100	1.3100	0.000%	86,850	+10,835.115%
2023-02-13	1.3100	1.3100	1.3100	1.3100	0.000%	43,544	+10,835.115%
2023-02-10	1.3100	1.3150	1.3100	1.3100	0.000%	90,907	+10,835.115%
2023-02-09	1.3100	1.3100	1.3100	1.3100	0.000%	33,645	+10,835.115%
2023-02-08	1.3100	1.3100	1.3100	1.3100	0.000%	127,270	+10,835.115%
2023-02-07	1.3100	1.3100	1.3000	1.3100	0.000%	648,412	+10,835.115%
2023-02-06	1.3050	1.3100	1.3050	1.3100	+0.383%	225,549	+10,835.115%
2023-02-03	1.3050	1.3100	1.3050	1.3050	0.000%	285,160	+10,877.011%
2023-02-02	1.3050	1.3050	1.3050	1.3050	0.000%	210,014	+10,877.011%
2023-02-01	1.2500	1.3050	1.2500	1.3050	+0.385%	417,718	+10,877.011%
2023-01-31	1.3000	1.3500	1.3000	1.3000	0.000%	12,064	+10,919.231%
2023-01-30	1.3000	1.3000	1.3000	1.3000	-0.763%	61,777	+10,919.231%
2023-01-27	1.3000	1.3100	1.3100	1.3100	+0.769%	209,263	+10,835.115%
2023-01-26	1.3000	1.3000	1.3000	1.3000	0.000%	308,503	+10,919.231%
2023-01-25	1.3000	1.3000	1.3000	1.3000	0.000%	74,252	+10,919.231%
2023-01-24	1.3000	1.3000	1.2950	1.3000	0.000%	230,166	+10,919.231%
2023-01-23	1.3000	1.3000	1.3000	1.3000	0.000%	318,029	+10,919.231%
2023-01-20	1.3000	1.3000	1.3000	1.3000	-1.515%	173,688	+10,919.231%
2023-01-19	1.3150	1.3200	1.3000	1.3200	+0.380%	232,050	+10,752.273%
2023-01-18	1.3150	1.3150	1.3100	1.3150	0.000%	517,171	+10,793.536%
2023-01-17	1.3000	1.3150	1.3000	1.3150	+1.154%	575,335	+10,793.536%
2023-01-16	1.2950	1.3050	1.2950	1.3000	+0.386%	969,764	+10,919.231%
2023-01-13	1.2850	1.2950	1.2850	1.2950	+0.778%	1,264,780	+10,961.776%
2023-01-12	1.3100	1.3000	1.2850	1.2850	-1.533%	591,460	+11,047.860%
2023-01-11	1.2850	1.3050	1.2800	1.3050	+1.163%	1,206,809	+10,877.011%
2023-01-10	1.2700	1.3000	1.2900	1.2900	0.000%	1,124,413	+11,004.651%
2023-01-09	1.2500	1.2900	1.2900	1.2900	+1.575%	2,387,240	+11,004.651%
2023-01-06	1.2600	1.2700	1.2700	1.2700	+1.600%	1,054,261	+11,179.528%
2023-01-05	1.2550	1.2550	1.2500	1.2500	+0.402%	581,900	+11,360.000%
2023-01-04	1.2350	1.2500	1.2350	1.2450	+0.810%	437,592	+11,406.024%
2023-01-03	1.2250	1.2350	1.2250	1.2350	+0.816%	221,212	+11,499.190%

.dark-mode .TMS4bl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TMS4bl{ color: #333333; background-color: white; border: 2px solid #333333; }GACAGENERAL ACCIDENT PLCstock LSE

GACA
GENERAL ACCIDENT PLC
stock LSE