General Motors Company (LON:0R0E)
London · Delayed Price · Currency is GBP · Price in USD 81.23
+1.33 (1.66%)
At close: Jun 22, 2026
LON:0R0E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 79.50 | 83.20 | 78.19 | 81.23 | 81.23 | 1.66% | 5,400 |
| Jun 18, 2026 | 79.99 | 82.15 | 79.33 | 79.90 | 79.90 | -0.81% | 4,613 |
| Jun 17, 2026 | 83.00 | 83.33 | 80.00 | 80.55 | 80.55 | -3.27% | 1,740 |
| Jun 16, 2026 | 84.48 | 85.50 | 83.04 | 83.27 | 83.27 | -0.79% | 2,144 |
| Jun 15, 2026 | 82.50 | 84.99 | 81.60 | 83.93 | 83.93 | 3.06% | 6,111 |
| Jun 12, 2026 | 80.90 | 82.20 | 80.00 | 81.44 | 81.44 | 1.17% | 2,911 |
| Jun 11, 2026 | 79.41 | 80.63 | 79.00 | 80.50 | 80.50 | 0.21% | 2,530 |
| Jun 10, 2026 | 83.81 | 85.03 | 79.00 | 80.33 | 80.33 | -3.57% | 7,863 |
| Jun 9, 2026 | 83.65 | 84.99 | 81.69 | 83.30 | 83.30 | -0.72% | 3,296 |
| Jun 8, 2026 | 82.15 | 84.13 | 81.00 | 83.90 | 83.90 | 2.43% | 3,005 |
| Jun 5, 2026 | 81.74 | 85.00 | 81.52 | 81.91 | 81.91 | -1.16% | 2,145 |
| Jun 4, 2026 | 81.70 | 83.62 | 81.05 | 83.05 | 82.87 | 0.63% | 2,316 |
| Jun 3, 2026 | 81.89 | 84.00 | 80.30 | 82.53 | 82.35 | -0.30% | 1,861 |
| Jun 2, 2026 | 82.67 | 84.21 | 80.60 | 82.78 | 82.60 | 1.02% | 4,291 |
| Jun 1, 2026 | 83.95 | 84.32 | 80.49 | 81.95 | 81.77 | -1.79% | 11,836 |
| May 29, 2026 | 84.00 | 85.39 | 81.27 | 83.44 | 83.26 | -1.49% | 2,260 |
| May 28, 2026 | 83.53 | 85.19 | 83.46 | 84.70 | 84.52 | 0.33% | 2,369 |
| May 27, 2026 | 80.00 | 84.49 | 79.48 | 84.42 | 84.24 | 6.18% | 5,784 |
| May 26, 2026 | 78.80 | 80.19 | 78.37 | 79.51 | 79.34 | 0.73% | 2,637 |
| May 22, 2026 | 77.21 | 79.78 | 76.90 | 78.93 | 78.76 | 2.32% | 3,176 |
| May 21, 2026 | 76.00 | 77.14 | 75.08 | 77.14 | 76.97 | 2.43% | 1,466 |
| May 20, 2026 | 72.00 | 75.44 | 72.00 | 75.31 | 75.15 | 3.45% | 803 |
| May 19, 2026 | 73.13 | 73.68 | 70.47 | 72.80 | 72.64 | -1.51% | 3,229 |
| May 18, 2026 | 74.73 | 75.00 | 73.77 | 73.92 | 73.76 | -1.94% | 5,290 |
| May 15, 2026 | 77.45 | 77.63 | 75.00 | 75.38 | 75.22 | -3.74% | 1,589 |
| May 14, 2026 | 76.30 | 79.25 | 75.25 | 78.31 | 78.14 | 2.67% | 2,174 |
| May 13, 2026 | 76.44 | 77.67 | 75.48 | 76.27 | 76.10 | 0.04% | 615 |
| May 12, 2026 | 75.49 | 76.24 | 74.95 | 76.24 | 76.07 | 0.74% | 805 |
| May 11, 2026 | 78.50 | 79.79 | 75.35 | 75.68 | 75.52 | -3.69% | 2,107 |
| May 8, 2026 | 78.80 | 80.13 | 78.09 | 78.58 | 78.41 | -0.17% | 1,036 |
| May 7, 2026 | 78.70 | 79.70 | 77.69 | 78.71 | 78.54 | 0.42% | 2,800 |
| May 6, 2026 | 76.39 | 79.21 | 76.00 | 78.38 | 78.21 | 2.93% | 3,520 |
| May 5, 2026 | 76.77 | 77.21 | 75.20 | 76.15 | 75.98 | 0.40% | 1,885 |
| May 4, 2026 | 76.00 | 76.98 | 74.16 | 75.85 | 75.68 | 0.13% | 4,650 |
| May 1, 2026 | 76.86 | 78.20 | 75.52 | 75.75 | 75.59 | -1.71% | 1,725 |
| Apr 30, 2026 | 77.25 | 77.99 | 75.40 | 77.07 | 76.90 | 1.06% | 1,900 |
| Apr 29, 2026 | 79.00 | 79.42 | 75.61 | 76.26 | 76.09 | -3.08% | 2,703 |
| Apr 28, 2026 | 78.35 | 82.80 | 74.76 | 78.69 | 78.51 | 1.58% | 20,787 |
| Apr 27, 2026 | 78.50 | 78.80 | 77.24 | 77.46 | 77.29 | -0.50% | 3,867 |
| Apr 24, 2026 | 78.87 | 79.38 | 76.94 | 77.85 | 77.68 | -0.07% | 474 |
| Apr 23, 2026 | 78.65 | 79.25 | 76.89 | 77.90 | 77.73 | -1.36% | 5,714 |
| Apr 22, 2026 | 80.00 | 80.57 | 78.97 | 78.98 | 78.80 | -1.19% | 1,522 |
| Apr 21, 2026 | 80.54 | 82.00 | 79.65 | 79.93 | 79.76 | -0.66% | 2,096 |
| Apr 20, 2026 | 80.98 | 81.26 | 80.00 | 80.46 | 80.29 | -1.49% | 816 |
| Apr 17, 2026 | 78.47 | 82.60 | 78.00 | 81.68 | 81.50 | 5.49% | 4,522 |
| Apr 16, 2026 | 78.19 | 78.80 | 77.05 | 77.43 | 77.26 | -1.04% | 853 |
| Apr 15, 2026 | 79.98 | 79.99 | 77.84 | 78.24 | 78.07 | -1.78% | 1,590 |
| Apr 14, 2026 | 76.86 | 79.83 | 76.34 | 79.66 | 79.49 | 4.36% | 3,883 |
| Apr 13, 2026 | 75.50 | 77.48 | 74.71 | 76.33 | 76.16 | -0.37% | 1,405 |
| Apr 10, 2026 | 77.00 | 78.08 | 76.18 | 76.61 | 76.44 | -0.28% | 2,445 |