Great-West Lifeco Inc. (LON:0AH3)
London · Delayed Price · Currency is GBP · Price in CAD 54.95
+0.59 (1.09%)
At close: Sep 26, 2025
Great-West Lifeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 54.61 | 54.95 | 54.61 | 54.95 | 54.95 | 1.09% | 400 |
| Sep 25, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | -0.20% | 1 |
| Sep 22, 2025 | 54.30 | 54.47 | 54.27 | 54.47 | 54.47 | 1.64% | 500 |
| Sep 19, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 1.29% | 500 |
| Sep 16, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -2.79% | - |
| Sep 15, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -0.06% | 200 |
| Sep 10, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -0.80% | 100 |
| Sep 9, 2025 | 54.82 | 54.96 | 54.82 | 54.90 | 54.90 | 1.70% | 1,500 |
| Sep 8, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -1.41% | 1 |
| Sep 3, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -0.44% | 1,569 |
| Aug 27, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.38 | 0.59% | 100 |
| Aug 26, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.06 | 2.27% | 622 |
| Aug 14, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 52.86 | - | 100 |
| Aug 12, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 52.86 | 0.76% | 100 |
| Aug 11, 2025 | 52.92 | 53.05 | 52.92 | 53.05 | 52.46 | -0.84% | 272 |
| Aug 8, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.91 | 0.75% | 100 |
| Aug 7, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 52.51 | -0.40% | - |
| Aug 6, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 52.72 | 1.28% | 200 |
| Aug 5, 2025 | 52.54 | 52.64 | 52.41 | 52.64 | 52.06 | 0.59% | 1,102 |
| Jul 28, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 51.75 | -0.91% | 200 |
| Jul 25, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.22 | 0.85% | 6 |
| Jul 22, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 51.78 | 1.58% | 234 |
| Jul 8, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 50.98 | 3.00% | 7 |
| Jul 7, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.50 | -3.06% | 106 |
| Jun 2, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.06 | 2.20% | 646 |
| May 8, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 49.36 | -4.90% | 1 |
| Apr 25, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 51.90 | 0.69% | 3,021 |
| Apr 23, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 51.55 | 0.70% | 1 |
| Apr 22, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 51.19 | -2.40% | 224 |
| Apr 8, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 52.44 | -0.64% | 100 |
| Apr 7, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 52.78 | -2.09% | 78 |
| Apr 4, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 53.91 | 2.09% | 123 |
| Mar 27, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 52.81 | 0.10% | 652 |
| Mar 26, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.75 | 0.24% | 268 |
| Mar 25, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 52.63 | 2.87% | 2,954 |
| Mar 19, 2025 | 52.28 | 52.37 | 52.28 | 52.37 | 51.16 | 1.98% | 562 |
| Mar 13, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 50.17 | 0.65% | 3,418 |