Gesco SE (LON:0Q4C)
London · Delayed Price · Currency is GBP · Price in EUR 13.75
+0.20 (1.48%)
Mar 30, 2026, 8:03 AM GMT
LON:0Q4C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.55% | - |
| Mar 26, 2026 | 13.90 | 13.90 | 13.63 | 13.63 | 13.63 | -1.27% | 70 |
| Mar 25, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | 200 |
| Mar 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Mar 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.09% | 1,288 |
| Mar 20, 2026 | 13.95 | 13.95 | 13.75 | 13.75 | 13.75 | -1.08% | 1 |
| Mar 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | 1 |
| Mar 18, 2026 | 14.35 | 14.35 | 14.28 | 14.30 | 14.30 | -2.05% | 744 |
| Mar 17, 2026 | 14.80 | 14.80 | 14.50 | 14.60 | 14.60 | -3.31% | 780 |
| Mar 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 3.42% | 736 |
| Mar 13, 2026 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | 3.55% | 653 |
| Mar 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.08% | 490 |
| Mar 10, 2026 | 14.85 | 14.85 | 14.70 | 14.70 | 14.70 | -1.67% | 735 |
| Mar 9, 2026 | 14.45 | 14.95 | 14.45 | 14.95 | 14.95 | 1.01% | 455 |
| Mar 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.34% | 17 |
| Mar 5, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -2.30% | 437 |
| Mar 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.05% | - |
| Mar 3, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.01% | 2 |
| Mar 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | 1 |
| Feb 27, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -2.00% | 462 |
| Feb 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 498 |
| Feb 25, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 586 |
| Feb 24, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 180 |
| Feb 23, 2026 | 15.15 | 15.60 | 14.80 | 14.80 | 14.80 | -1.66% | 455 |
| Feb 20, 2026 | 15.20 | 15.25 | 15.00 | 15.05 | 15.05 | -0.99% | 399 |
| Feb 18, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -1.62% | 924 |
| Feb 17, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.96% | 3 |
| Feb 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.32% | - |
| Feb 13, 2026 | 15.65 | 15.65 | 15.40 | 15.55 | 15.55 | 0.32% | 1,365 |
| Feb 12, 2026 | 15.35 | 15.50 | 15.35 | 15.50 | 15.50 | -3.13% | 666 |
| Feb 11, 2026 | 15.70 | 16.00 | 15.60 | 16.00 | 16.00 | 1.27% | 727 |
| Feb 10, 2026 | 15.40 | 15.90 | 15.40 | 15.80 | 15.80 | 3.27% | 159 |
| Feb 9, 2026 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | 2.34% | 262 |
| Feb 6, 2026 | 15.30 | 15.30 | 14.90 | 14.95 | 14.95 | 0.67% | 148 |
| Feb 5, 2026 | 14.75 | 14.85 | 14.75 | 14.85 | 14.85 | 1.71% | 1,100 |
| Feb 4, 2026 | 14.80 | 14.85 | 14.60 | 14.60 | 14.60 | -4.58% | 50 |
| Feb 3, 2026 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | 0.99% | 400 |
| Feb 2, 2026 | 15.35 | 15.35 | 15.00 | 15.15 | 15.15 | -0.66% | 5 |
| Jan 30, 2026 | 15.45 | 15.45 | 15.15 | 15.25 | 15.25 | -1.61% | 12 |
| Jan 29, 2026 | 14.75 | 15.58 | 14.75 | 15.50 | 15.50 | -1.90% | 673 |
| Jan 28, 2026 | 14.85 | 16.10 | 14.70 | 15.80 | 15.80 | 6.40% | 1,493 |
| Jan 23, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.34% | - |
| Jan 22, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | 564 |
| Jan 21, 2026 | 14.50 | 14.50 | 14.20 | 14.50 | 14.50 | -1.69% | 583 |
| Jan 19, 2026 | 14.80 | 14.85 | 14.75 | 14.75 | 14.75 | -2.96% | 510 |
| Jan 16, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 0.66% | 2 |
| Jan 15, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -1.31% | - |
| Jan 14, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | -0.33% | 22 |
| Jan 13, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 3.02% | 20 |
| Jan 12, 2026 | 14.80 | 15.15 | 14.80 | 14.90 | 14.90 | 0.34% | 994 |