Dark

GACB
GENERAL ACCIDENT PLC
stock LSE

Inactive

Aug 2, 2024

129.00GBX+1.976%(+2.50)149,061

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	126.5000	129.0000	127.5000	129.0000	+1.976%	149,061	0.000%
2024-08-01	122.5000	126.5000	122.5000	126.5000	+3.265%	183,119	+1.976%
2024-07-31	122.5000	122.5000	121.5000	122.5000	+0.823%	261,803	+5.306%
2024-07-30	121.5000	121.5000	121.5000	121.5000	0.000%	231,560	+6.173%
2024-07-29	121.5000	121.5000	121.5000	121.5000	0.000%	18,175	+6.173%
2024-07-26	121.5000	121.5000	121.5000	121.5000	0.000%	24,500	+6.173%
2024-07-25	121.5000	121.5000	121.5000	121.5000	0.000%	25,000	+6.173%
2024-07-24	121.5000	121.5000	121.5000	121.5000	0.000%	5,914	+6.173%
2024-07-23	121.5000	121.5000	121.5000	121.5000	0.000%	27,256	+6.173%
2024-07-22	121.5000	121.5000	121.5000	121.5000	0.000%	4,329	+6.173%
2024-07-19	122.5000	122.5000	121.5000	121.5000	0.000%	118,211	+6.173%
2024-07-18	121.5000	121.5000	121.5000	121.5000	0.000%	10,538	+6.173%
2024-07-17	122.5000	122.5000	121.5000	121.5000	0.000%	55,000	+6.173%
2024-07-16	121.5000	121.5000	121.5000	121.5000	0.000%	70,440	+6.173%
2024-07-15	123.5000	123.5000	121.5000	121.5000	-0.410%	51,924	+6.173%
2024-07-10	123.5000	123.5000	122.0000	122.0000	-0.408%	24,207	+5.738%
2024-07-09	123.5000	123.5000	122.5000	122.5000	0.000%	30,885	+5.306%
2024-07-08	122.5000	122.5000	122.5000	122.5000	0.000%	95,128	+5.306%
2024-07-05	123.0000	123.0000	122.5000	122.5000	0.000%	4,859	+5.306%
2024-07-04	122.5000	122.5000	122.5000	122.5000	0.000%	17,444	+5.306%
2024-07-03	123.0000	123.0000	122.5000	122.5000	0.000%	25,275	+5.306%
2024-07-02	123.0000	123.0000	122.0000	122.5000	+0.410%	8,350	+5.306%
2024-07-01	122.5000	122.5000	121.5000	122.0000	+0.412%	66,123	+5.738%
2024-06-28	122.5000	122.5000	121.5000	121.5000	0.000%	51,575	+6.173%
2024-06-27	121.5000	121.5000	121.5000	121.5000	0.000%	7,844	+6.173%
2024-06-26	122.5000	122.5000	121.5000	121.5000	0.000%	55,656	+6.173%
2024-06-25	121.5000	121.5000	121.5000	121.5000	0.000%	176,203	+6.173%
2024-06-24	121.5000	121.5000	121.5000	121.5000	0.000%	22,148	+6.173%
2024-06-21	122.5000	122.5000	121.5000	121.5000	0.000%	73,821	+6.173%
2024-06-20	122.5000	122.5000	121.5000	121.5000	0.000%	6,613	+6.173%
2024-06-19	122.5000	122.5000	121.5000	121.5000	0.000%	96,784	+6.173%
2024-06-18	121.5000	121.5000	121.5000	121.5000	0.000%	96,700	+6.173%
2024-06-17	122.5000	122.5000	121.5000	121.5000	0.000%	36,719	+6.173%
2024-06-14	121.5000	121.5000	121.5000	121.5000	0.000%	75,918	+6.173%
2024-06-13	121.5000	121.5000	121.5000	121.5000	0.000%	122,092	+6.173%
2024-06-12	115.5000	121.5000	115.5000	121.5000	+4.741%	142,973	+6.173%
2024-06-11	116.5000	116.5000	115.5000	116.0000	-0.429%	246,660	+11.207%
2024-06-10	117.5000	117.5000	116.5000	116.5000	-0.427%	28,002	+10.730%
2024-06-07	117.5000	117.0000	117.0000	117.0000	0.000%	27,551	+10.256%
2024-06-06	118.0000	118.0000	117.0000	117.0000	-0.426%	20,527	+10.256%
2024-06-05	118.5000	118.5000	117.5000	117.5000	0.000%	30,813	+9.787%
2024-06-04	119.0000	119.0000	117.5000	117.5000	-0.424%	40,981	+9.787%
2024-06-03	119.0000	119.0000	118.0000	118.0000	0.000%	48,440	+9.322%
2024-05-31	118.5000	118.5000	118.0000	118.0000	-0.422%	22,626	+9.322%
2024-05-30	119.0000	119.0000	118.5000	118.5000	0.000%	28,132	+8.861%
2024-05-29	119.0000	119.0000	118.5000	118.5000	0.000%	33,420	+8.861%
2024-05-28	119.0000	119.0000	118.5000	118.5000	+0.424%	21,343	+8.861%
2024-05-24	119.0000	119.0000	118.0000	118.0000	-0.422%	60,916	+9.322%
2024-05-23	119.0000	119.0000	118.5000	118.5000	-0.420%	18,503	+8.861%
2024-05-22	119.0000	119.0000	119.0000	119.0000	0.000%	64,397	+8.403%
2024-05-21	119.0000	119.0000	119.0000	119.0000	0.000%	217,665	+8.403%
2024-05-20	118.5000	119.0000	118.5000	119.0000	0.000%	193,309	+8.403%
2024-05-17	119.0000	119.0000	119.0000	119.0000	0.000%	127,500	+8.403%
2024-05-16	118.5000	119.0000	118.5000	119.0000	+0.422%	59,039	+8.403%
2024-05-15	118.5000	118.5000	118.5000	118.5000	0.000%	56,831	+8.861%
2024-05-14	118.5000	118.5000	118.5000	118.5000	0.000%	25,400	+8.861%
2024-05-13	118.5000	118.5000	118.5000	118.5000	0.000%	9,530	+8.861%
2024-05-10	118.5000	118.5000	118.5000	118.5000	0.000%	74,569	+8.861%
2024-05-09	118.5000	118.5000	118.0000	118.5000	0.000%	12,945	+8.861%
2024-05-08	118.5000	118.5000	118.5000	118.5000	0.000%	32,640	+8.861%
2024-05-07	118.5000	118.5000	118.5000	118.5000	0.000%	4,027	+8.861%
2024-05-02	118.5000	118.5000	118.5000	118.5000	0.000%	7,133	+8.861%
2024-05-01	118.5000	118.5000	118.5000	118.5000	+9,857.983%	116,321	+8.861%
2024-03-22	1.1950	1.1950	1.1900	1.1900	-0.418%	48,109	+10,740.336%
2024-03-21	1.1950	1.1950	1.1950	1.1950	0.000%	5,480	+10,694.979%
2024-03-20	1.1950	1.1950	1.1950	1.1950	0.000%	9,422	+10,694.979%
2024-03-19	1.2050	1.2050	1.1950	1.1950	0.000%	32,501	+10,694.979%
2024-03-18	1.2050	1.2050	1.1950	1.1950	0.000%	21,842	+10,694.979%
2024-03-15	1.1950	1.1950	1.1950	1.1950	0.000%	35,408	+10,694.979%
2024-03-14	1.1900	1.1950	1.1900	1.1950	+0.420%	33,129	+10,694.979%
2024-03-13	1.1950	1.1950	1.1800	1.1900	+0.847%	101,754	+10,740.336%
2024-03-12	1.2000	1.2000	1.1800	1.1800	0.000%	21,185	+10,832.203%
2024-03-11	1.1700	1.1800	1.1700	1.1800	+0.855%	40,302	+10,832.203%
2024-03-08	1.1700	1.1700	1.1700	1.1700	0.000%	32,552	+10,925.641%
2024-03-07	1.1700	1.1700	1.1700	1.1700	0.000%	22,778	+10,925.641%
2024-03-06	1.1700	1.1700	1.1700	1.1700	0.000%	0	+10,925.641%
2024-03-05	1.1700	1.1700	1.1700	1.1700	0.000%	22,752	+10,925.641%
2024-03-04	1.1550	1.1700	1.1550	1.1700	+1.299%	53,424	+10,925.641%
2024-03-01	1.1550	1.1550	1.1550	1.1550	0.000%	64,492	+11,068.831%
2024-02-29	1.1500	1.1550	1.1500	1.1550	-2.532%	87,422	+11,068.831%
2024-02-28	1.1850	1.1850	1.1800	1.1850	+0.424%	103,307	+10,786.076%
2024-02-27	1.1850	1.1850	1.1800	1.1800	0.000%	1,685	+10,832.203%
2024-02-26	1.1850	1.1850	1.1800	1.1800	0.000%	6,413	+10,832.203%
2024-02-23	1.1750	1.1800	1.1750	1.1800	+0.426%	59,400	+10,832.203%
2024-02-22	1.1750	1.1750	1.1750	1.1750	0.000%	102,882	+10,878.723%
2024-02-21	1.1700	1.1750	1.1700	1.1750	+0.427%	150,680	+10,878.723%
2024-02-20	1.1700	1.1700	1.1700	1.1700	0.000%	54,396	+10,925.641%
2024-02-19	1.1700	1.1700	1.1700	1.1700	0.000%	138,735	+10,925.641%
2024-02-16	1.1750	1.1750	1.1700	1.1700	0.000%	7,568	+10,925.641%
2024-02-15	1.1800	1.1800	1.1700	1.1700	-0.426%	12,021	+10,925.641%
2024-02-14	1.1800	1.1800	1.1750	1.1750	0.000%	9,108	+10,878.723%
2024-02-13	1.1800	1.1800	1.1750	1.1750	-0.424%	10,194	+10,878.723%
2024-02-12	1.1850	1.1850	1.1800	1.1800	0.000%	78,241	+10,832.203%
2024-02-09	1.1900	1.1900	1.1800	1.1800	-0.840%	43,172	+10,832.203%
2024-02-08	1.1900	1.1900	1.1900	1.1900	0.000%	82,940	+10,740.336%
2024-02-07	1.1950	1.1950	1.1900	1.1900	0.000%	14,941	+10,740.336%
2024-02-06	1.2000	1.2000	1.1900	1.1900	-0.418%	22,104	+10,740.336%
2024-02-05	1.1950	1.1950	1.1900	1.1950	+0.420%	66,099	+10,694.979%
2024-02-02	1.1950	1.1950	1.1900	1.1900	0.000%	4,116	+10,740.336%
2024-02-01	1.1950	1.1950	1.1900	1.1900	-0.418%	16,466	+10,740.336%
2024-01-31	1.1950	1.1950	1.1900	1.1950	0.000%	33,090	+10,694.979%
2024-01-30	1.1950	1.1950	1.1900	1.1950	0.000%	40,958	+10,694.979%
2024-01-29	1.1950	1.1950	1.1900	1.1950	0.000%	80,348	+10,694.979%
2024-01-26	1.1950	1.1950	1.1950	1.1950	0.000%	330	+10,694.979%
2024-01-25	1.1950	1.1950	1.1950	1.1950	0.000%	68,255	+10,694.979%
2024-01-24	1.1950	1.1950	1.1950	1.1950	0.000%	74,610	+10,694.979%
2024-01-23	1.1950	1.1950	1.1950	1.1950	0.000%	59,429	+10,694.979%
2024-01-22	1.2050	1.2050	1.1950	1.1950	-0.830%	63,103	+10,694.979%
2024-01-19	1.2050	1.2050	1.2050	1.2050	0.000%	346	+10,605.394%
2024-01-18	1.2150	1.2150	1.2000	1.2050	-0.823%	55,353	+10,605.394%
2024-01-17	1.2150	1.2150	1.2150	1.2150	0.000%	83,952	+10,517.284%
2024-01-16	1.2150	1.2150	1.2100	1.2150	+0.413%	39,218	+10,517.284%
2024-01-15	1.2100	1.2100	1.2050	1.2100	0.000%	41,387	+10,561.157%
2024-01-12	1.2050	1.2150	1.2050	1.2100	0.000%	18,781	+10,561.157%
2024-01-11	1.1850	1.2100	1.1850	1.2100	+2.110%	41,317	+10,561.157%
2024-01-10	1.1750	1.1850	1.1750	1.1850	+0.424%	35,804	+10,786.076%
2024-01-09	1.1750	1.1800	1.1750	1.1800	0.000%	37,042	+10,832.203%
2024-01-08	1.1750	1.1800	1.1750	1.1800	0.000%	27,918	+10,832.203%
2024-01-05	1.1900	1.1900	1.1750	1.1800	-0.840%	25,381	+10,832.203%
2024-01-04	1.1900	1.1900	1.1900	1.1900	0.000%	287,758	+10,740.336%
2024-01-03	1.1750	1.1900	1.1750	1.1900	+1.277%	1,526	+10,740.336%
2024-01-02	1.1750	1.1750	1.1750	1.1750	0.000%	32,681	+10,878.723%
2023-12-29	1.1750	1.1750	1.1750	1.1750	0.000%	4,750	+10,878.723%
2023-12-28	1.1700	1.1750	1.1700	1.1750	+0.427%	42,700	+10,878.723%
2023-12-27	1.1600	1.1700	1.1600	1.1700	+0.862%	119,914	+10,925.641%
2023-12-22	1.1550	1.1600	1.1550	1.1600	+0.433%	948	+11,020.690%
2023-12-21	1.1600	1.1600	1.1550	1.1550	-0.431%	65,328	+11,068.831%
2023-12-20	1.1550	1.1600	1.1550	1.1600	+0.433%	24,500	+11,020.690%
2023-12-19	1.1550	1.1550	1.1550	1.1550	0.000%	234,113	+11,068.831%
2023-12-18	1.1550	1.1550	1.1550	1.1550	0.000%	93,975	+11,068.831%
2023-12-15	1.1550	1.1550	1.1550	1.1550	0.000%	25,000	+11,068.831%
2023-12-14	1.1450	1.1550	1.1450	1.1550	+0.873%	82,311	+11,068.831%
2023-12-13	1.1300	1.1450	1.1300	1.1450	+1.327%	28,340	+11,166.376%
2023-12-12	1.1300	1.1300	1.1300	1.1300	0.000%	5,139	+11,315.929%
2023-12-11	1.1300	1.1300	1.1300	1.1300	+0.444%	24,612	+11,315.929%
2023-12-08	1.1250	1.1250	1.1250	1.1250	0.000%	7,140	+11,366.667%
2023-12-07	1.1250	1.1250	1.1250	1.1250	0.000%	63,326	+11,366.667%
2023-12-06	1.1150	1.1250	1.1150	1.1250	+0.897%	102,155	+11,366.667%
2023-12-05	1.1150	1.1150	1.1150	1.1150	0.000%	6,910	+11,469.507%
2023-12-04	1.1200	1.1200	1.1150	1.1150	-0.446%	31,190	+11,469.507%
2023-12-01	1.1150	1.1200	1.1150	1.1200	0.000%	35,333	+11,417.857%
2023-11-30	1.1300	1.1300	1.1200	1.1200	-0.885%	93,427	+11,417.857%
2023-11-29	1.1300	1.1300	1.1300	1.1300	0.000%	88,160	+11,315.929%
2023-11-28	1.1150	1.1300	1.1150	1.1300	+1.345%	50,743	+11,315.929%
2023-11-27	1.1200	1.1200	1.1150	1.1150	-0.446%	241,405	+11,469.507%
2023-11-24	1.1200	1.1200	1.1200	1.1200	0.000%	155,000	+11,417.857%
2023-11-23	1.1200	1.1200	1.1200	1.1200	0.000%	45,117	+11,417.857%
2023-11-22	1.1200	1.1200	1.1200	1.1200	0.000%	20,798	+11,417.857%
2023-11-21	1.1200	1.1200	1.1200	1.1200	0.000%	418,509	+11,417.857%
2023-11-20	1.1200	1.1200	1.1200	1.1200	0.000%	27,456	+11,417.857%
2023-11-17	1.1200	1.1200	1.1200	1.1200	0.000%	18,088	+11,417.857%
2023-11-16	1.1250	1.1250	1.1200	1.1200	-0.885%	40,166	+11,417.857%
2023-11-15	1.1100	1.1300	1.1300	1.1300	+1.802%	228,246	+11,315.929%
2023-11-14	1.1050	1.1100	1.1050	1.1100	+0.452%	152,869	+11,521.622%
2023-11-13	1.0950	1.1050	1.0950	1.1050	+0.913%	114,129	+11,574.208%
2023-11-10	1.1000	1.1000	1.0950	1.0950	-0.455%	78,988	+11,680.822%
2023-11-09	1.1000	1.1000	1.1000	1.1000	0.000%	141,170	+11,627.273%
2023-11-08	1.1000	1.1000	1.1000	1.1000	0.000%	163,203	+11,627.273%
2023-11-07	1.0900	1.1000	1.0900	1.1000	+0.917%	53,769	+11,627.273%
2023-11-06	1.0900	1.0900	1.0900	1.0900	0.000%	86,229	+11,734.862%
2023-11-03	1.0900	1.0900	1.0900	1.0900	0.000%	50,117	+11,734.862%
2023-11-02	1.0900	1.0900	1.0900	1.0900	0.000%	79,657	+11,734.862%
2023-11-01	1.0900	1.0900	1.0850	1.0900	0.000%	74,995	+11,734.862%
2023-10-31	1.0900	1.0900	1.0900	1.0900	0.000%	57,195	+11,734.862%
2023-10-30	1.0900	1.0900	1.0900	1.0900	0.000%	10,622	+11,734.862%
2023-10-27	1.1000	1.1000	1.0900	1.0900	0.000%	16,025	+11,734.862%
2023-10-26	1.0850	1.0900	1.0850	1.0900	0.000%	33,999	+11,734.862%
2023-10-25	1.1000	1.1000	1.0900	1.0900	0.000%	59,596	+11,734.862%
2023-10-24	1.0850	1.0900	1.0850	1.0900	+0.461%	101,784	+11,734.862%
2023-10-23	1.0850	1.0850	1.0850	1.0850	0.000%	159,879	+11,789.401%
2023-10-20	1.0950	1.0950	1.0850	1.0850	-1.364%	67,051	+11,789.401%
2023-10-19	1.1000	1.1000	1.0950	1.1000	0.000%	191,470	+11,627.273%
2023-10-18	1.0900	1.1000	1.0900	1.1000	+0.917%	56,291	+11,627.273%
2023-10-17	1.0900	1.0900	1.0900	1.0900	0.000%	14,858	+11,734.862%
2023-10-16	1.0850	1.0900	1.0850	1.0900	+0.461%	38,040	+11,734.862%
2023-10-13	1.0650	1.0850	1.0650	1.0850	+1.878%	69,074	+11,789.401%
2023-10-12	1.0650	1.0650	1.0600	1.0650	+0.472%	26,218	+12,012.676%
2023-10-11	1.0600	1.0600	1.0600	1.0600	0.000%	37,358	+12,069.811%
2023-10-10	1.0550	1.0600	1.0550	1.0600	0.000%	33,098	+12,069.811%
2023-10-09	1.0800	1.0800	1.0600	1.0600	-1.852%	66,504	+12,069.811%
2023-10-06	1.0800	1.0800	1.0650	1.0800	+0.935%	47,975	+11,844.444%
2023-10-05	1.0900	1.0700	1.0700	1.0700	-1.835%	103,669	+11,956.075%
2023-10-04	1.0950	1.0950	1.0900	1.0900	-0.457%	32,865	+11,734.862%
2023-10-03	1.0950	1.0950	1.0950	1.0950	0.000%	73,185	+11,680.822%
2023-10-02	1.0950	1.0950	1.0950	1.0950	0.000%	45,548	+11,680.822%
2023-09-29	1.0950	1.0950	1.0950	1.0950	0.000%	5,000	+11,680.822%
2023-09-28	1.0900	1.0950	1.0900	1.0950	+0.459%	48,083	+11,680.822%
2023-09-27	1.0900	1.0900	1.0900	1.0900	0.000%	65,206	+11,734.862%
2023-09-26	1.0900	1.0900	1.0900	1.0900	0.000%	45,918	+11,734.862%
2023-09-25	1.0850	1.0950	1.0800	1.0900	+0.461%	98,564	+11,734.862%
2023-09-22	1.0850	1.0850	1.0850	1.0850	0.000%	60,516	+11,789.401%
2023-09-21	1.0750	1.0850	1.0750	1.0850	+0.930%	24,766	+11,789.401%
2023-09-20	1.0750	1.0750	1.0750	1.0750	0.000%	8,951	+11,900.000%
2023-09-19	1.0750	1.0750	1.0750	1.0750	0.000%	89,586	+11,900.000%
2023-09-18	1.0750	1.0750	1.0750	1.0750	0.000%	48,925	+11,900.000%
2023-09-15	1.0700	1.0750	1.0700	1.0750	+0.467%	28,993	+11,900.000%
2023-09-14	1.0700	1.0700	1.0700	1.0700	0.000%	26,325	+11,956.075%
2023-09-13	1.0650	1.0700	1.0650	1.0700	+0.469%	26,571	+11,956.075%
2023-09-12	1.0650	1.0650	1.0650	1.0650	0.000%	22,500	+12,012.676%
2023-09-11	1.0650	1.0650	1.0650	1.0650	0.000%	28,150	+12,012.676%
2023-09-08	1.0650	1.0650	1.0650	1.0650	0.000%	41,571	+12,012.676%
2023-09-07	1.0850	1.0850	1.0600	1.0650	-2.740%	77,120	+12,012.676%
2023-09-06	1.1050	1.1050	1.0900	1.0950	-0.905%	51,320	+11,680.822%
2023-09-05	1.1050	1.1050	1.1050	1.1050	0.000%	36,788	+11,574.208%
2023-09-04	1.1000	1.1050	1.1000	1.1050	+0.455%	53,453	+11,574.208%
2023-09-01	1.0900	1.1000	1.0950	1.1000	+0.917%	36,418	+11,627.273%
2023-08-31	1.0900	1.1000	1.0900	1.0900	0.000%	73,940	+11,734.862%
2023-08-30	1.0850	1.0900	1.0850	1.0900	+1.869%	83,171	+11,734.862%
2023-08-29	1.0800	1.1000	1.0700	1.0700	-0.926%	27,843	+11,956.075%
2023-08-25	1.0750	1.1000	1.0750	1.0800	+0.465%	48,349	+11,844.444%
2023-08-23	1.0750	1.1000	1.0750	1.0750	0.000%	35,170	+11,900.000%
2023-08-22	1.0750	1.0750	1.0750	1.0750	0.000%	14,651	+11,900.000%
2023-08-21	1.0750	1.0750	1.0750	1.0750	-0.463%	55,181	+11,900.000%
2023-08-18	1.0750	1.0800	1.0800	1.0800	+0.465%	31,251	+11,844.444%
2023-08-17	1.0750	1.0750	1.0750	1.0750	0.000%	50,122	+11,900.000%
2023-08-16	1.0900	1.0900	1.0750	1.0750	-1.376%	15,957	+11,900.000%
2023-08-15	1.0900	1.0900	1.0900	1.0900	0.000%	13,818	+11,734.862%
2023-08-14	1.0900	1.0900	1.0900	1.0900	0.000%	21,901	+11,734.862%
2023-08-11	1.0900	1.0900	1.0900	1.0900	0.000%	109,672	+11,734.862%
2023-08-10	1.0850	1.0900	1.0900	1.0900	+0.461%	118,956	+11,734.862%
2023-08-09	1.0850	1.0850	1.0850	1.0850	0.000%	28,007	+11,789.401%
2023-08-08	1.0850	1.0850	1.0850	1.0850	0.000%	73,986	+11,789.401%
2023-08-07	1.0850	1.0850	1.0850	1.0850	0.000%	69,789	+11,789.401%
2023-08-04	1.0850	1.0850	1.0850	1.0850	0.000%	6,391	+11,789.401%
2023-08-03	1.0950	1.0950	1.0850	1.0850	-0.913%	61,175	+11,789.401%
2023-08-02	1.1150	1.1150	1.0950	1.0950	-0.905%	3,130	+11,680.822%
2023-08-01	1.1000	1.1050	1.1000	1.1050	-0.450%	6,837	+11,574.208%
2023-07-28	1.1150	1.1100	1.1000	1.1100	+0.452%	129,043	+11,521.622%
2023-07-27	1.1000	1.1050	1.1000	1.1050	+0.455%	80,590	+11,574.208%
2023-07-26	1.1000	1.1000	1.1000	1.1000	-0.452%	0	+11,627.273%
2023-07-25	1.1050	1.1050	1.1050	1.1050	0.000%	32,907	+11,574.208%
2023-07-24	1.1100	1.1100	1.1050	1.1050	0.000%	220,148	+11,574.208%
2023-07-21	1.1050	1.1050	1.1000	1.1050	+0.455%	67,867	+11,574.208%
2023-07-20	1.0900	1.1100	1.1000	1.1000	+0.917%	137,677	+11,627.273%
2023-07-19	1.0700	1.0900	1.0700	1.0900	0.000%	65,073	+11,734.862%
2023-07-18	1.0600	1.0900	1.0900	1.0900	+2.830%	93,719	+11,734.862%
2023-07-17	1.0500	1.0600	1.0500	1.0600	+0.952%	54,165	+12,069.811%
2023-07-14	1.0400	1.0500	1.0250	1.0500	+2.439%	113,656	+12,185.714%
2023-07-13	1.0150	1.0250	1.0150	1.0250	+0.985%	25,812	+12,485.366%
2023-07-12	1.0150	1.0150	1.0150	1.0150	0.000%	43,720	+12,609.360%
2023-07-11	1.0150	1.0150	1.0150	1.0150	0.000%	10,280	+12,609.360%
2023-07-10	1.0300	1.0300	1.0150	1.0150	-1.456%	39,953	+12,609.360%
2023-07-07	1.0300	1.0300	1.0300	1.0300	0.000%	38,798	+12,424.272%
2023-07-06	1.0350	1.0350	1.0300	1.0300	0.000%	67,963	+12,424.272%
2023-07-05	1.0300	1.0300	1.0300	1.0300	0.000%	332,731	+12,424.272%
2023-07-04	1.0200	1.0300	1.0200	1.0300	+0.980%	179,899	+12,424.272%
2023-07-03	1.0300	1.0300	1.0150	1.0200	-0.971%	26,520	+12,547.059%
2023-06-30	1.0200	1.0300	1.0200	1.0300	+0.980%	120,232	+12,424.272%
2023-06-29	1.0200	1.0200	1.0200	1.0200	0.000%	89,134	+12,547.059%
2023-06-28	1.0100	1.0200	1.0050	1.0200	+2.513%	271,846	+12,547.059%
2023-06-27	1.0150	0.9950	0.9950	0.9950	-1.970%	979,861	+12,864.824%
2023-06-26	1.0300	1.0300	1.0150	1.0150	-1.456%	28,610	+12,609.360%
2023-06-23	1.0300	1.0300	1.0300	1.0300	0.000%	38,231	+12,424.272%
2023-06-22	1.0300	1.0300	1.0300	1.0300	0.000%	18,478	+12,424.272%
2023-06-21	1.0300	1.0300	1.0300	1.0300	0.000%	85,641	+12,424.272%
2023-06-20	1.0350	1.0350	1.0300	1.0300	-0.483%	35,784	+12,424.272%
2023-06-19	1.0400	1.0400	1.0350	1.0350	-1.429%	114,516	+12,363.768%
2023-06-16	1.0400	1.0500	1.0500	1.0500	+0.962%	151,492	+12,185.714%
2023-06-15	1.0550	1.0600	1.0400	1.0400	-1.887%	115,655	+12,303.846%
2023-06-14	1.0550	1.0600	1.0550	1.0600	0.000%	196,261	+12,069.811%
2023-06-13	1.0700	1.0700	1.0600	1.0600	-0.935%	19,236	+12,069.811%
2023-06-12	1.0700	1.0700	1.0700	1.0700	0.000%	24,695	+11,956.075%
2023-06-09	1.0700	1.0700	1.0700	1.0700	0.000%	42,593	+11,956.075%
2023-06-08	1.0700	1.0700	1.0700	1.0700	0.000%	48,634	+11,956.075%
2023-06-07	1.0650	1.0700	1.0650	1.0700	+0.469%	6,680	+11,956.075%
2023-06-06	1.0600	1.0650	1.0600	1.0650	+0.472%	74,165	+12,012.676%
2023-06-05	1.0600	1.0600	1.0600	1.0600	0.000%	63,175	+12,069.811%
2023-06-02	1.0600	1.0600	1.0600	1.0600	0.000%	306,835	+12,069.811%
2023-06-01	1.0650	1.0650	1.0600	1.0600	-0.469%	81,953	+12,069.811%
2023-05-31	1.0650	1.0650	1.0650	1.0650	0.000%	6,612	+12,012.676%
2023-05-30	1.0650	1.0650	1.0650	1.0650	0.000%	35,093	+12,012.676%
2023-05-26	1.0750	1.0750	1.0650	1.0650	-0.930%	45,928	+12,012.676%
2023-05-25	1.0750	1.0750	1.0750	1.0750	0.000%	13,200	+11,900.000%
2023-05-24	1.0850	1.0850	1.0750	1.0750	-0.922%	109,663	+11,900.000%
2023-05-23	1.0850	1.0850	1.0850	1.0850	0.000%	84,576	+11,789.401%
2023-05-22	1.0900	1.0900	1.0850	1.0850	+0.463%	95,938	+11,789.401%
2023-05-19	1.0900	1.0800	1.0800	1.0800	-0.917%	242,513	+11,844.444%
2023-05-18	1.0900	1.0900	1.0900	1.0900	0.000%	36,434	+11,734.862%
2023-05-17	1.0900	1.0900	1.0900	1.0900	0.000%	15,497	+11,734.862%
2023-05-16	1.0900	1.0900	1.0900	1.0900	0.000%	24,582	+11,734.862%
2023-05-15	1.0900	1.0900	1.0900	1.0900	0.000%	40,753	+11,734.862%
2023-05-12	1.0900	1.0900	1.0900	1.0900	0.000%	48,616	+11,734.862%
2023-05-11	1.0950	1.0950	1.0900	1.0900	-0.457%	31,284	+11,734.862%
2023-05-10	1.0950	1.0950	1.0950	1.0950	0.000%	36,184	+11,680.822%
2023-05-09	1.0950	1.0950	1.0950	1.0950	0.000%	16,833	+11,680.822%
2023-05-05	1.0950	1.0950	1.0950	1.0950	0.000%	3,847	+11,680.822%
2023-05-04	1.0950	1.0950	1.0950	1.0950	-1.351%	12,886	+11,680.822%
2023-05-03	1.0950	1.1100	1.1100	1.1100	+1.370%	39,113	+11,521.622%
2023-05-02	1.0950	1.0950	1.0950	1.0950	0.000%	41,250	+11,680.822%
2023-04-28	1.0950	1.0950	1.0950	1.0950	0.000%	30,000	+11,680.822%
2023-04-27	1.0950	1.0950	1.0950	1.0950	0.000%	46,999	+11,680.822%
2023-04-26	1.0950	1.1050	1.0950	1.0950	0.000%	143,774	+11,680.822%
2023-04-25	1.0900	1.0950	1.0900	1.0950	+0.459%	74,120	+11,680.822%
2023-04-24	1.0850	1.0900	1.0850	1.0900	+0.461%	235,157	+11,734.862%
2023-04-21	1.0850	1.0850	1.0850	1.0850	0.000%	88,609	+11,789.401%
2023-04-20	1.0850	1.0850	1.0850	1.0850	0.000%	41,304	+11,789.401%
2023-04-19	1.0800	1.0900	1.0800	1.0850	+0.463%	75,366	+11,789.401%
2023-04-18	1.0750	1.0800	1.0750	1.0800	+0.465%	112,359	+11,844.444%
2023-04-17	1.0750	1.0750	1.0750	1.0750	0.000%	44,574	+11,900.000%
2023-04-14	1.0700	1.0750	1.0700	1.0750	0.000%	46,275	+11,900.000%
2023-04-13	1.0550	1.0800	1.0550	1.0750	+1.415%	108,145	+11,900.000%
2023-04-12	1.0550	1.0600	1.0550	1.0600	+0.474%	156,860	+12,069.811%
2023-04-11	1.0500	1.0550	1.0500	1.0550	0.000%	122,972	+12,127.488%
2023-04-06	1.0500	1.0550	1.0500	1.0550	+0.476%	307,202	+12,127.488%
2023-04-05	1.0500	1.0500	1.0500	1.0500	0.000%	110,137	+12,185.714%
2023-04-04	1.0550	1.0600	1.0500	1.0500	-0.943%	83,506	+12,185.714%
2023-04-03	1.0550	1.0600	1.0600	1.0600	+0.474%	147,438	+12,069.811%
2023-03-31	1.0600	1.0600	1.0550	1.0550	-0.472%	144,494	+12,127.488%
2023-03-30	1.0600	1.0600	1.0600	1.0600	0.000%	46,911	+12,069.811%
2023-03-29	1.0600	1.0600	1.0600	1.0600	0.000%	101,034	+12,069.811%
2023-03-28	1.0650	1.0650	1.0600	1.0600	0.000%	269,335	+12,069.811%
2023-03-27	1.0650	1.0650	1.0600	1.0600	0.000%	53,925	+12,069.811%
2023-03-24	1.0750	1.0750	1.0600	1.0600	-0.935%	90,961	+12,069.811%
2023-03-23	1.0750	1.0750	1.0700	1.0700	0.000%	54,000	+11,956.075%
2023-03-22	1.0750	1.0750	1.0700	1.0700	0.000%	70,964	+11,956.075%
2023-03-21	1.0600	1.0700	1.0550	1.0700	+1.422%	110,540	+11,956.075%
2023-03-20	1.0750	1.0750	1.0500	1.0550	-1.860%	440,791	+12,127.488%
2023-03-17	1.0750	1.0750	1.0750	1.0750	0.000%	107,971	+11,900.000%
2023-03-16	1.0750	1.0750	1.0750	1.0750	0.000%	1,381,395	+11,900.000%
2023-03-15	1.0850	1.0900	1.0750	1.0750	-1.376%	34,271	+11,900.000%
2023-03-14	1.1050	1.0900	1.0700	1.0900	-1.802%	183,218	+11,734.862%
2023-03-13	1.1150	1.1150	1.1100	1.1100	-0.448%	67,429	+11,521.622%
2023-03-10	1.1150	1.1150	1.1150	1.1150	0.000%	61,222	+11,469.507%
2023-03-09	1.1150	1.1150	1.1150	1.1150	0.000%	64,831	+11,469.507%
2023-03-08	1.1250	1.1250	1.1150	1.1150	-0.889%	27,521	+11,469.507%
2023-03-07	1.1250	1.1250	1.1250	1.1250	0.000%	163,389	+11,366.667%
2023-03-06	1.1250	1.1250	1.1250	1.1250	0.000%	498,416	+11,366.667%
2023-03-03	1.1300	1.1300	1.1250	1.1250	-0.442%	29,206	+11,366.667%
2023-03-02	1.1250	1.1300	1.1250	1.1300	-3.004%	43,167	+11,315.929%
2023-03-01	1.1650	1.1650	1.1650	1.1650	0.000%	116,326	+10,972.961%
2023-02-28	1.1700	1.1700	1.1650	1.1650	-0.427%	178,250	+10,972.961%
2023-02-27	1.1750	1.1750	1.1700	1.1700	0.000%	62,756	+10,925.641%
2023-02-24	1.1650	1.1700	1.1650	1.1700	+0.429%	45,674	+10,925.641%
2023-02-23	1.1650	1.1650	1.1650	1.1650	0.000%	43,000	+10,972.961%
2023-02-22	1.1650	1.1650	1.1650	1.1650	0.000%	62,491	+10,972.961%
2023-02-21	1.1650	1.1650	1.1650	1.1650	0.000%	13,609	+10,972.961%
2023-02-20	1.1650	1.1650	1.1650	1.1650	0.000%	19,450	+10,972.961%
2023-02-17	1.1600	1.1650	1.1600	1.1650	+0.431%	127,826	+10,972.961%
2023-02-16	1.1600	1.1600	1.1600	1.1600	0.000%	31,768	+11,020.690%
2023-02-15	1.1600	1.1600	1.1600	1.1600	0.000%	104,442	+11,020.690%
2023-02-14	1.1600	1.1600	1.1600	1.1600	0.000%	59,075	+11,020.690%
2023-02-13	1.1600	1.1600	1.1600	1.1600	0.000%	23,693	+11,020.690%
2023-02-10	1.1500	1.1600	1.1500	1.1600	0.000%	75,115	+11,020.690%
2023-02-09	1.1600	1.1600	1.1600	1.1600	0.000%	23,537	+11,020.690%
2023-02-08	1.1600	1.1600	1.1600	1.1600	0.000%	111,687	+11,020.690%
2023-02-07	1.1650	1.1650	1.1600	1.1600	-0.429%	9,336	+11,020.690%
2023-02-06	1.1600	1.1650	1.1600	1.1650	0.000%	143,024	+10,972.961%
2023-02-03	1.1650	1.1650	1.1650	1.1650	0.000%	275,600	+10,972.961%
2023-02-02	1.1600	1.1650	1.1600	1.1650	+0.431%	45,677	+10,972.961%
2023-02-01	1.1600	1.1600	1.1600	1.1600	0.000%	16,308	+11,020.690%
2023-01-31	1.1650	1.1650	1.1600	1.1600	-0.429%	227,865	+11,020.690%
2023-01-30	1.1650	1.1650	1.1650	1.1650	0.000%	71,957	+10,972.961%
2023-01-27	1.1600	1.1650	1.1600	1.1650	+0.431%	34,683	+10,972.961%
2023-01-26	1.1600	1.1600	1.1600	1.1600	0.000%	72,681	+11,020.690%
2023-01-25	1.1600	1.1600	1.1600	1.1600	0.000%	38,563	+11,020.690%
2023-01-24	1.1650	1.1650	1.1600	1.1600	-0.429%	38,140	+11,020.690%
2023-01-23	1.1650	1.1650	1.1650	1.1650	0.000%	228,434	+10,972.961%
2023-01-20	1.1650	1.1650	1.1650	1.1650	0.000%	75,400	+10,972.961%
2023-01-19	1.1700	1.1700	1.1650	1.1650	-0.427%	18,045	+10,972.961%
2023-01-18	1.1750	1.1750	1.1700	1.1700	-0.426%	98,606	+10,925.641%
2023-01-17	1.1700	1.1750	1.1700	1.1750	+0.427%	76,168	+10,878.723%
2023-01-16	1.1700	1.1700	1.1700	1.1700	0.000%	35,502	+10,925.641%
2023-01-13	1.1700	1.1700	1.1700	1.1700	0.000%	64,240	+10,925.641%
2023-01-12	1.1750	1.1750	1.1700	1.1700	-0.426%	50,597	+10,925.641%
2023-01-11	1.1750	1.1750	1.1700	1.1750	+0.427%	27,123	+10,878.723%
2023-01-10	1.1750	1.1750	1.1700	1.1700	0.000%	165,183	+10,925.641%
2023-01-09	1.1600	1.1700	1.1550	1.1700	+1.299%	227,443	+10,925.641%
2023-01-06	1.1600	1.1600	1.1550	1.1550	0.000%	113,560	+11,068.831%
2023-01-05	1.1600	1.1600	1.1550	1.1550	-0.431%	27,827	+11,068.831%
2023-01-04	1.1600	1.1650	1.1450	1.1600	+1.310%	48,294	+11,020.690%

.dark-mode .Lk5CLF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lk5CLF{ color: #333333; background-color: white; border: 2px solid #333333; }GACBGENERAL ACCIDENT PLCstock LSE

GACB
GENERAL ACCIDENT PLC
stock LSE