Great-West Lifeco Inc. (LON:0AH3)
London · Delayed Price · Currency is GBP · Price in CAD 64.24
+0.74 (1.17%)
Feb 20, 2026, 4:03 PM GMT
Great-West Lifeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 63.82 | 64.24 | 63.45 | 64.24 | 64.24 | 1.17% | 447 |
| Feb 19, 2026 | 63.31 | 63.50 | 63.10 | 63.50 | 63.50 | 0.21% | 103 |
| Feb 18, 2026 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 0.21% | - |
| Feb 17, 2026 | 61.88 | 63.24 | 61.88 | 63.24 | 63.24 | 2.36% | 1,771 |
| Feb 13, 2026 | 61.27 | 61.78 | 61.27 | 61.78 | 61.78 | 1.56% | 34 |
| Feb 12, 2026 | 61.41 | 61.50 | 60.01 | 60.83 | 60.83 | 1.10% | 214 |
| Feb 11, 2026 | 60.25 | 60.25 | 60.17 | 60.17 | 60.17 | -0.22% | 16 |
| Feb 10, 2026 | 59.80 | 60.30 | 59.80 | 60.30 | 60.30 | 0.27% | 4 |
| Feb 9, 2026 | 61.23 | 61.23 | 60.14 | 60.14 | 60.14 | -2.45% | 228 |
| Feb 6, 2026 | 63.19 | 63.22 | 61.65 | 61.65 | 61.65 | -1.72% | 4 |
| Feb 5, 2026 | 63.08 | 63.18 | 62.73 | 62.73 | 62.73 | -1.18% | 2 |
| Feb 4, 2026 | 63.41 | 63.48 | 63.18 | 63.48 | 63.48 | 0.09% | 1 |
| Feb 3, 2026 | 63.43 | 63.43 | 63.42 | 63.42 | 63.42 | -0.70% | 5 |
| Feb 2, 2026 | 63.71 | 64.20 | 63.71 | 63.87 | 63.87 | 0.90% | 5 |
| Jan 30, 2026 | 63.68 | 63.68 | 63.30 | 63.30 | 63.30 | -0.53% | 1 |
| Jan 29, 2026 | 63.82 | 63.82 | 63.64 | 63.64 | 63.64 | -0.86% | 4 |
| Jan 28, 2026 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | -0.42% | - |
| Jan 27, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -0.40% | 1,299 |
| Jan 26, 2026 | 64.15 | 64.72 | 64.15 | 64.72 | 64.72 | 1.08% | 3,760 |
| Jan 23, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | -5.69% | 45 |
| Jan 8, 2026 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | 0.43% | 4,965 |
| Dec 29, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.66% | 1,906 |
| Dec 22, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 3.60% | 1 |
| Nov 25, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.21 | 0.83% | 34 |
| Nov 24, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 63.69 | 0.30% | 944 |
| Nov 21, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 63.50 | 2.61% | 100 |
| Nov 17, 2025 | 62.35 | 62.47 | 62.35 | 62.47 | 61.88 | 6.35% | 276 |
| Oct 29, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.19 | -0.73% | 213 |
| Oct 27, 2025 | 59.32 | 59.32 | 59.17 | 59.17 | 58.61 | 0.44% | 183 |
| Oct 24, 2025 | 58.91 | 58.91 | 58.91 | 58.91 | 58.36 | 3.42% | 442 |
| Oct 6, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.43 | 3.66% | 28 |
| Sep 26, 2025 | 54.61 | 54.95 | 54.61 | 54.95 | 54.43 | 1.09% | 400 |
| Sep 25, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 53.85 | -0.20% | 1 |
| Sep 22, 2025 | 54.30 | 54.47 | 54.27 | 54.47 | 53.96 | 1.64% | 500 |
| Sep 19, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.09 | 1.29% | 500 |
| Sep 16, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.41 | -2.79% | - |
| Sep 15, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 53.92 | -0.06% | 200 |
| Sep 10, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 53.95 | -0.80% | 100 |
| Sep 9, 2025 | 54.82 | 54.96 | 54.82 | 54.90 | 54.38 | 1.70% | 1,500 |
| Sep 8, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.47 | -1.41% | 1 |
| Sep 3, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.23 | -0.44% | 1,569 |
| Aug 27, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 53.87 | 0.59% | 100 |