Gresham House (GHE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gresham House

Date Open High Low Close* Volume
06/03/2023 775.00p 780.00p 770.00p 775.00p 16585
03/03/2023 775.00p 778.00p 770.10p 775.00p 12793
02/03/2023 775.00p 777.70p 770.00p 770.00p 3410
01/03/2023 775.00p 778.00p 772.00p 775.00p 9615
28/02/2023 775.00p 779.00p 775.00p 775.00p 37145
27/02/2023 775.00p 779.00p 770.30p 775.00p 21207
24/02/2023 775.00p 778.90p 770.00p 775.00p 7494
23/02/2023 775.00p 780.00p 774.00p 774.00p 6517
22/02/2023 775.00p 780.00p 770.00p 775.00p 1485
21/02/2023 775.00p 780.00p 774.07p 775.00p 33912
20/02/2023 775.00p 778.00p 772.00p 775.00p 9575
17/02/2023 775.00p 778.00p 764.00p 775.00p 28553
16/02/2023 767.00p 780.00p 767.00p 774.00p 60317
15/02/2023 767.00p 770.00p 767.00p 767.00p 501
14/02/2023 762.00p 770.00p 760.00p 767.00p 25665
13/02/2023 762.00p 770.00p 754.00p 770.00p 20638
10/02/2023 755.00p 760.79p 752.00p 757.00p 15564
09/02/2023 755.00p 760.00p 752.25p 755.00p 41928
08/02/2023 750.00p 760.00p 750.00p 755.00p 18994
07/02/2023 750.00p 756.00p 750.00p 756.00p 130779
06/02/2023 750.00p 755.00p 750.00p 755.00p 22877
03/02/2023 750.00p 760.00p 740.00p 755.00p 65097
02/02/2023 759.00p 762.50p 750.00p 755.00p 88540
01/02/2023 759.00p 765.00p 756.50p 759.00p 73226
31/01/2023 752.00p 764.00p 752.00p 759.00p 16997
30/01/2023 752.00p 758.85p 752.00p 757.00p 175917
27/01/2023 752.00p 759.00p 750.00p 750.00p 85515
26/01/2023 752.00p 759.95p 750.00p 757.00p 16296
25/01/2023 760.00p 786.00p 752.00p 757.00p 216774
24/01/2023 760.00p 770.00p 752.60p 760.00p 68531
23/01/2023 760.00p 760.00p 751.60p 760.00p 11344
20/01/2023 755.00p 760.00p 743.88p 750.00p 39037
19/01/2023 755.00p 760.00p 740.00p 760.00p 9384
18/01/2023 755.00p 755.00p 742.00p 750.00p 3727
17/01/2023 760.00p 760.00p 750.00p 750.00p 27586
16/01/2023 762.00p 770.00p 751.25p 758.00p 17245
13/01/2023 765.00p 765.00p 757.00p 762.00p 70626
12/01/2023 762.00p 765.00p 755.00p 762.00p 38489
11/01/2023 760.00p 786.00p 750.00p 762.00p 21221
10/01/2023 760.00p 765.00p 751.00p 760.00p 12426
09/01/2023 760.00p 770.00p 752.81p 760.00p 7088
06/01/2023 760.00p 765.80p 750.00p 760.00p 28247
05/01/2023 760.00p 770.00p 750.00p 760.00p 21174
04/01/2023 760.00p 768.00p 755.00p 760.00p 3164
03/01/2023 755.00p 770.00p 755.00p 760.00p 6397
30/12/2022 755.00p 759.80p 752.50p 755.00p 5448
29/12/2022 755.00p 756.75p 740.00p 755.00p 15243
28/12/2022 755.00p 760.00p 750.00p 755.00p 6454
23/12/2022 740.00p 755.00p 720.00p 754.00p 42748
22/12/2022 750.00p 751.00p 730.00p 734.00p 145727
21/12/2022 740.00p 760.00p 738.10p 755.00p 27503
20/12/2022 740.00p 748.00p 740.00p 740.00p 3597
19/12/2022 740.00p 750.00p 730.00p 740.00p 18011
16/12/2022 740.00p 750.00p 738.34p 740.00p 126398
15/12/2022 740.00p 750.00p 740.00p 740.00p 29926
14/12/2022 740.00p 748.40p 737.00p 740.00p 14771
13/12/2022 740.00p 750.00p 740.00p 740.00p 13580
12/12/2022 740.00p 748.40p 737.00p 740.00p 29065
09/12/2022 740.00p 750.00p 730.00p 740.00p 16238
08/12/2022 740.00p 750.00p 740.00p 740.00p 22782
07/12/2022 740.00p 750.00p 730.00p 740.00p 13465
06/12/2022 740.00p 745.00p 737.60p 740.00p 10702
05/12/2022 740.00p 750.00p 730.00p 740.00p 25924
02/12/2022 740.00p 745.00p 712.00p 740.00p 7762
01/12/2022 740.00p 750.00p 730.00p 730.00p 23090
30/11/2022 740.00p 750.00p 730.20p 740.00p 8323
29/11/2022 740.00p 740.00p 730.40p 740.00p 2433
28/11/2022 740.00p 740.00p 730.00p 740.00p 6744
25/11/2022 740.00p 740.00p 730.00p 740.00p 28333
24/11/2022 741.00p 743.00p 730.00p 735.00p 17945
23/11/2022 760.00p 762.00p 736.00p 743.00p 12506
22/11/2022 766.00p 770.00p 751.00p 765.00p 5150
21/11/2022 765.00p 769.90p 760.24p 766.00p 6708
18/11/2022 770.00p 772.90p 760.00p 772.00p 43766
17/11/2022 770.00p 772.90p 765.22p 767.00p 3430
16/11/2022 770.00p 772.90p 765.22p 767.00p 130301
15/11/2022 765.00p 774.00p 762.00p 767.00p 115336
14/11/2022 775.00p 778.45p 760.00p 765.00p 31673
11/11/2022 745.00p 790.00p 733.00p 775.00p 27664
10/11/2022 730.00p 740.00p 724.00p 735.00p 43303
09/11/2022 745.00p 746.00p 730.00p 735.00p 13966
08/11/2022 725.00p 754.00p 725.00p 745.00p 24654
07/11/2022 710.00p 730.00p 708.00p 725.00p 17810
04/11/2022 695.00p 730.00p 680.00p 710.00p 26836
03/11/2022 720.00p 730.00p 680.00p 710.00p 34344
02/11/2022 730.00p 730.00p 710.00p 720.00p 7931
01/11/2022 730.00p 730.00p 720.00p 730.00p 5116
31/10/2022 730.00p 740.00p 720.00p 730.00p 28000
28/10/2022 730.00p 730.00p 720.20p 730.00p 1279
27/10/2022 730.00p 740.00p 725.00p 730.00p 5648
26/10/2022 730.00p 730.00p 720.20p 730.00p 23487
25/10/2022 730.00p 730.00p 716.33p 730.00p 34617
24/10/2022 730.00p 740.00p 720.00p 730.00p 5641
21/10/2022 730.00p 740.00p 720.20p 730.00p 3078
20/10/2022 730.00p 730.00p 720.00p 730.00p 1097
19/10/2022 740.00p 740.00p 720.00p 730.00p 10295
18/10/2022 740.00p 743.60p 730.00p 740.00p 8754
17/10/2022 740.00p 743.90p 730.00p 740.00p 2657
14/10/2022 740.00p 762.56p 720.00p 740.00p 58708
13/10/2022 765.00p 765.00p 730.00p 740.00p 23695
12/10/2022 765.00p 770.00p 760.00p 765.00p 72528
11/10/2022 765.00p 770.00p 760.50p 765.00p 3205
10/10/2022 770.00p 773.00p 760.00p 765.00p 22098
07/10/2022 770.00p 774.80p 760.20p 770.00p 11031
06/10/2022 775.00p 780.00p 761.50p 770.00p 25628
05/10/2022 785.00p 804.00p 770.00p 775.00p 22896
04/10/2022 740.00p 791.00p 740.00p 785.00p 20536
03/10/2022 720.00p 750.00p 712.00p 740.00p 16031
30/09/2022 740.00p 746.71p 710.00p 710.00p 34797
29/09/2022 740.00p 748.00p 730.00p 740.00p 16007
28/09/2022 748.00p 749.70p 720.00p 736.00p 28736
27/09/2022 745.00p 750.00p 741.06p 748.00p 23708
26/09/2022 755.00p 790.00p 730.00p 745.00p 51020
23/09/2022 787.00p 787.00p 750.00p 770.00p 21160
22/09/2022 787.00p 787.00p 774.36p 777.00p 61162
21/09/2022 780.00p 780.00p 774.30p 777.00p 13528
20/09/2022 793.00p 796.00p 774.12p 777.00p 32710
16/09/2022 806.00p 806.40p 790.10p 793.00p 401174
15/09/2022 805.00p 810.00p 802.40p 806.00p 41887
14/09/2022 800.00p 803.00p 798.40p 800.00p 8087
13/09/2022 795.00p 804.00p 795.00p 800.00p 13285
12/09/2022 795.00p 800.00p 790.00p 792.00p 82599
09/09/2022 795.00p 800.00p 790.00p 795.00p 20372
08/09/2022 795.00p 797.60p 791.66p 795.00p 13926
07/09/2022 797.00p 804.00p 791.54p 800.00p 30067
06/09/2022 797.00p 802.90p 794.21p 797.00p 11516
05/09/2022 797.00p 803.00p 794.20p 797.00p 11381
02/09/2022 797.00p 819.00p 790.00p 797.00p 33221
01/09/2022 813.00p 814.38p 792.00p 797.00p 18900
31/08/2022 819.00p 826.00p 800.00p 813.00p 20683
30/08/2022 819.00p 819.00p 812.14p 819.00p 14040
26/08/2022 823.00p 824.65p 810.25p 822.00p 23410
25/08/2022 823.00p 830.00p 816.35p 823.00p 2580
24/08/2022 821.00p 828.00p 816.00p 823.00p 37133
23/08/2022 821.00p 830.00p 814.00p 826.00p 33441
22/08/2022 814.00p 829.46p 807.66p 818.00p 14300
19/08/2022 814.00p 817.80p 810.50p 814.00p 15991
18/08/2022 838.00p 838.75p 810.10p 814.00p 34272
17/08/2022 840.00p 850.00p 824.26p 838.00p 12736
16/08/2022 840.00p 840.00p 830.20p 840.00p 8988
15/08/2022 840.00p 850.00p 830.20p 840.00p 8540
12/08/2022 835.00p 864.25p 830.20p 840.00p 30561
11/08/2022 835.00p 839.00p 830.00p 835.00p 10354
10/08/2022 840.00p 847.00p 816.00p 835.00p 61253
09/08/2022 865.00p 865.00p 830.00p 840.00p 34676
08/08/2022 862.00p 865.00p 854.88p 865.00p 19569
05/08/2022 862.00p 870.00p 854.00p 862.00p 16820
04/08/2022 862.00p 866.00p 862.00p 862.00p 26254
03/08/2022 862.00p 866.00p 862.00p 862.00p 9125
02/08/2022 867.00p 880.00p 858.78p 862.00p 32811
01/08/2022 867.00p 880.00p 855.43p 866.00p 32552
29/07/2022 867.00p 900.00p 854.26p 867.00p 41238
28/07/2022 867.00p 867.00p 854.00p 867.00p 11658
27/07/2022 870.00p 880.00p 850.90p 867.00p 13541
26/07/2022 890.00p 900.00p 860.00p 870.00p 23429
25/07/2022 875.00p 910.00p 872.22p 880.00p 72206
22/07/2022 875.00p 879.00p 859.67p 876.00p 22501
21/07/2022 865.00p 880.00p 862.01p 875.00p 22383
20/07/2022 865.00p 879.95p 862.00p 865.00p 7922
19/07/2022 855.00p 878.11p 852.00p 865.00p 7379
18/07/2022 855.00p 868.00p 839.00p 855.00p 41751
15/07/2022 815.00p 830.00p 810.10p 825.00p 20678
14/07/2022 810.00p 820.00p 805.25p 815.00p 10350
13/07/2022 803.00p 814.99p 801.00p 810.00p 43727
12/07/2022 803.00p 810.00p 796.00p 803.00p 26491
11/07/2022 803.00p 810.00p 796.00p 803.00p 18389
08/07/2022 803.00p 810.00p 796.84p 803.00p 5233
07/07/2022 803.00p 803.00p 800.00p 803.00p 10839
06/07/2022 795.00p 806.00p 795.00p 803.00p 34709
05/07/2022 795.00p 800.00p 793.60p 795.00p 3645
04/07/2022 790.00p 799.20p 780.00p 790.00p 20302
01/07/2022 790.00p 800.00p 780.00p 790.00p 43391
30/06/2022 807.00p 810.00p 780.00p 790.00p 10354
29/06/2022 810.00p 820.00p 800.25p 807.00p 14917
28/06/2022 825.00p 830.00p 800.00p 800.00p 26137
27/06/2022 830.00p 840.00p 820.00p 825.00p 47310
24/06/2022 835.00p 835.00p 820.00p 830.00p 34977
23/06/2022 835.00p 837.00p 832.00p 835.00p 8098
22/06/2022 868.00p 868.00p 821.60p 835.00p 16640
21/06/2022 890.00p 893.50p 868.00p 868.00p 7327
20/06/2022 890.00p 894.90p 880.40p 890.00p 19601
17/06/2022 895.00p 900.00p 880.00p 890.00p 29868
16/06/2022 895.00p 895.00p 890.00p 895.00p 18672
15/06/2022 895.00p 899.00p 888.00p 895.00p 10167
14/06/2022 895.00p 895.00p 892.50p 895.00p 15139
13/06/2022 900.00p 906.40p 890.00p 895.00p 131441
10/06/2022 900.00p 906.90p 890.00p 900.00p 684
09/06/2022 895.00p 908.00p 893.00p 900.00p 6704
08/06/2022 895.00p 900.00p 890.00p 895.00p 6230
07/06/2022 900.00p 902.80p 890.00p 895.00p 97723
06/06/2022 899.00p 903.00p 892.20p 900.00p 6989
01/06/2022 910.00p 910.00p 893.00p 900.00p 8199
31/05/2022 910.00p 911.11p 904.60p 910.00p 64059
30/05/2022 908.00p 919.00p 905.20p 910.00p 15411
27/05/2022 900.00p 910.00p 900.00p 908.00p 29409
26/05/2022 900.00p 909.00p 890.00p 900.00p 12204
25/05/2022 895.00p 909.00p 890.00p 900.00p 21361
24/05/2022 905.00p 905.00p 890.00p 895.00p 7287
23/05/2022 915.00p 915.00p 895.00p 905.00p 19247
20/05/2022 915.00p 915.00p 910.00p 915.00p 2962

*Close Price adjusted for both dividends and splits