Gesco SE (LON:0Q4C)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 14.10
+0.10 (0.71%)
Nov 10, 2026, 8:02 AM GMT
LON:0Q4C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 1 |
| Nov 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | 1,712 |
| Nov 5, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 400 |
| Nov 4, 2026 | 14.25 | 14.30 | 14.25 | 14.30 | 14.30 | -0.69% | 2,204 |
| Nov 3, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% | 595 |
| Nov 2, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.69% | 717 |
| Oct 30, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 2.48% | 372 |
| Oct 27, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.42% | 2 |
| Oct 26, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.52% | 1 |
| Oct 22, 2026 | 14.40 | 14.55 | 14.38 | 14.38 | 14.38 | 0.17% | 1,148 |
| Oct 21, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | 10 |
| Oct 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.05% | 383 |
| Oct 19, 2026 | 14.60 | 14.60 | 14.25 | 14.25 | 14.25 | -1.04% | 1,351 |
| Oct 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | 1,632 |
| Oct 15, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -4.73% | 1,620 |
| Oct 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Oct 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Oct 12, 2026 | 14.70 | 14.80 | 14.68 | 14.80 | 14.80 | 2.78% | 2,385 |
| Oct 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.05% | 1 |
| Oct 8, 2026 | 13.90 | 14.25 | 13.90 | 14.25 | 14.25 | 2.52% | 1,000 |
| Oct 7, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.18% | 706 |
| Oct 6, 2026 | 14.00 | 14.00 | 13.90 | 13.93 | 13.93 | -0.89% | 1,842 |
| Oct 5, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.08% | 480 |
| Oct 2, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 293 |
| Oct 1, 2026 | 13.80 | 13.85 | 13.80 | 13.80 | 13.80 | -1.08% | 253 |
| Sep 30, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.09% | 703 |
| Sep 29, 2026 | 14.40 | 14.40 | 13.80 | 13.80 | 13.80 | -5.32% | 248 |
| Sep 25, 2026 | 14.40 | 14.58 | 14.40 | 14.58 | 14.58 | 1.22% | 401 |
| Sep 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.87% | 334 |
| Sep 23, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 3.31% | 20 |
| Sep 21, 2026 | 14.50 | 14.50 | 14.35 | 14.35 | 14.35 | -0.35% | 332 |
| Sep 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 6 |
| Sep 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Sep 14, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 0.52% | 1 |
| Sep 11, 2026 | 14.55 | 14.55 | 14.33 | 14.33 | 14.33 | -1.88% | 25 |
| Sep 10, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 150 |
| Sep 9, 2026 | 14.70 | 14.90 | 14.60 | 14.60 | 14.60 | -1.35% | 533 |
| Sep 8, 2026 | 14.80 | 14.80 | 14.75 | 14.80 | 14.80 | - | 665 |
| Sep 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 6.47% | 80 |
| Sep 2, 2026 | 14.28 | 14.40 | 13.90 | 13.90 | 13.90 | -1.77% | 236 |
| Sep 1, 2026 | 14.35 | 14.35 | 14.15 | 14.15 | 14.15 | -1.39% | 417 |
| Aug 31, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.37% | 753 |
| Aug 26, 2026 | 14.90 | 14.90 | 14.55 | 14.55 | 14.55 | -1.69% | 272 |
| Aug 25, 2026 | 14.65 | 14.80 | 14.65 | 14.80 | 14.80 | 2.42% | 833 |
| Aug 24, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 25 |
| Aug 21, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% | 225 |
| Aug 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | 5 |
| Aug 19, 2026 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | -6.04% | 32 |
| Aug 18, 2026 | 15.05 | 15.05 | 14.90 | 14.90 | 14.90 | 0.68% | 803 |
| Aug 17, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 3.86% | 31 |