Gvc Holdings Plc (OP: GMVHY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	9.890	10.12	9.800	10.01	28,283	+0.75(+8.08%)
Oct 29, 2024	9.250	9.290	9.151	9.260	18,233	-0.17(-1.80%)
Oct 28, 2024	9.360	9.430	9.290	9.430	16,880	+0.24(+2.61%)
Oct 25, 2024	9.304	9.310	9.190	9.190	7,024	-0.20(-2.08%)
Oct 24, 2024	9.380	9.410	9.340	9.385	10,505	+0.15(+1.68%)
Oct 23, 2024	9.290	9.290	9.198	9.230	11,839	-0.05(-0.54%)
Oct 22, 2024	9.250	9.300	9.250	9.280	19,299	+0.08(+0.87%)
Oct 21, 2024	9.250	9.260	9.160	9.200	34,585	-0.29(-3.06%)
Oct 18, 2024	9.550	9.550	9.450	9.490	33,188	-0.01(-0.11%)
Oct 17, 2024	9.640	9.640	9.440	9.500	59,063	+0.34(+3.71%)
Oct 16, 2024	9.090	9.250	9.070	9.160	44,273	+0.35(+3.97%)
Oct 15, 2024	9.000	9.030	8.780	8.810	47,553	-0.43(-4.65%)
Oct 14, 2024	9.230	9.260	9.110	9.240	189,178	-0.02(-0.22%)
Oct 11, 2024	9.980	10.02	9.230	9.260	251,818	-0.69(-6.93%)
Oct 10, 2024	9.940	9.980	9.890	9.950	23,928	-0.11(-1.09%)
Oct 09, 2024	10.02	10.06	10.01	10.06	4,445	+0.10(+1.00%)
Oct 08, 2024	9.970	9.970	9.890	9.960	22,014	+0.06(+0.61%)
Oct 07, 2024	10.03	10.03	9.900	9.900	8,941	-0.09(-0.90%)
Oct 04, 2024	9.987	10.01	9.940	9.990	7,406	+0.10(+0.96%)
Oct 03, 2024	9.870	9.920	9.840	9.895	8,239	-0.09(-0.85%)
Oct 02, 2024	9.880	9.980	9.820	9.980	8,914	-0.23(-2.25%)
Oct 01, 2024	10.16	10.26	10.13	10.21	13,059	+0.02(+0.16%)
Sep 30, 2024	10.27	10.31	10.13	10.19	20,744	-0.24(-2.26%)
Sep 27, 2024	10.50	10.55	10.40	10.43	20,301	+0.18(+1.76%)
Sep 26, 2024	10.30	10.30	10.21	10.25	11,550	+0.33(+3.33%)
Sep 25, 2024	10.03	10.07	9.874	9.920	17,685	-0.04(-0.35%)
Sep 24, 2024	10.01	10.13	9.920	9.955	9,324	+0.01(+0.05%)
Sep 23, 2024	9.835	9.950	9.805	9.950	9,396	+0.22(+2.26%)
Sep 20, 2024	9.775	9.800	9.680	9.730	21,430	-0.20(-2.03%)
Sep 19, 2024	9.935	9.990	9.890	9.932	194,956	+0.07(+0.73%)
Sep 18, 2024	9.750	9.860	9.710	9.860	8,395	+0.12(+1.23%)
Sep 17, 2024	9.758	9.790	9.610	9.740	15,035	+0.12(+1.25%)
Sep 16, 2024	9.492	9.620	9.470	9.620	26,426	+0.05(+0.52%)
Sep 13, 2024	9.568	9.649	9.560	9.570	23,266	+0.19(+2.03%)
Sep 12, 2024	9.340	9.380	9.275	9.380	23,917	+0.06(+0.64%)
Sep 11, 2024	9.095	9.320	9.010	9.320	38,920	+0.43(+4.84%)
Sep 10, 2024	8.800	8.890	8.767	8.890	44,848	+0.09(+1.02%)
Sep 09, 2024	8.980	8.988	8.745	8.800	42,990	+0.45(+5.39%)
Sep 06, 2024	8.440	8.470	8.300	8.350	25,524	-0.14(-1.65%)
Sep 05, 2024	8.393	8.500	8.310	8.490	40,153	+0.47(+5.86%)
Sep 04, 2024	8.000	8.168	7.940	8.020	52,594	-0.16(-1.93%)
Sep 03, 2024	8.210	8.280	8.160	8.178	36,703	-0.29(-3.45%)
Aug 30, 2024	8.460	8.562	8.409	8.470	52,387	+0.20(+2.42%)
Aug 29, 2024	8.300	8.390	8.270	8.270	40,716	-0.06(-0.72%)
Aug 28, 2024	8.480	8.480	8.260	8.330	35,862	-0.33(-3.78%)
Aug 27, 2024	8.590	8.670	8.470	8.657	69,705	-0.13(-1.52%)
Aug 26, 2024	8.535	8.790	8.370	8.790	19,378	+0.17(+1.97%)
Aug 23, 2024	8.480	8.620	8.258	8.620	26,995	+0.24(+2.86%)
Aug 22, 2024	8.600	8.600	8.320	8.380	32,276	-0.02(-0.24%)
Aug 21, 2024	8.350	8.479	8.350	8.400	18,623	+0.12(+1.45%)
Aug 20, 2024	8.380	8.380	8.218	8.280	42,428	-0.04(-0.48%)
Aug 19, 2024	8.510	8.510	8.250	8.320	73,067	-0.06(-0.72%)
Aug 16, 2024	8.355	8.460	8.273	8.380	13,709	+0.29(+3.58%)
Aug 15, 2024	7.980	8.090	7.970	8.090	43,857	+0.26(+3.32%)
Aug 14, 2024	7.785	7.860	7.530	7.830	34,942	+0.30(+3.98%)
Aug 13, 2024	7.440	7.530	7.440	7.530	89,728	+0.11(+1.48%)
Aug 12, 2024	7.160	7.480	7.160	7.420	51,869	+0.34(+4.80%)
Aug 09, 2024	7.070	7.130	6.975	7.080	36,146	+0.13(+1.87%)
Aug 08, 2024	7.070	7.080	6.890	6.950	98,715	+0.45(+6.92%)
Aug 07, 2024	6.760	6.760	6.490	6.500	131,866	+0.11(+1.72%)
Aug 06, 2024	6.350	6.470	6.280	6.390	146,884	-0.17(-2.59%)
Aug 05, 2024	6.430	6.650	6.350	6.560	224,915	-0.30(-4.37%)
Aug 02, 2024	6.870	6.930	6.850	6.860	49,576	-0.13(-1.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.