General Motors Company (LON:0R0E)
London · Delayed Price · Currency is GBP · Price in USD 87.38
+1.72 (2.01%)
At close: Aug 21, 2026
LON:0R0E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 85.47 | 88.31 | 85.47 | 87.56 | 87.56 | 2.22% | 4,465 |
| Aug 20, 2026 | 85.69 | 85.85 | 83.70 | 85.66 | 85.66 | 0.73% | 3,059 |
| Aug 19, 2026 | 82.82 | 86.04 | 82.82 | 85.04 | 85.04 | 1.43% | 989 |
| Aug 18, 2026 | 84.00 | 85.25 | 83.69 | 83.84 | 83.84 | -1.40% | 1,028 |
| Aug 17, 2026 | 86.00 | 87.43 | 85.02 | 85.03 | 85.03 | -2.00% | 2,041 |
| Aug 14, 2026 | 86.43 | 87.00 | 85.68 | 86.77 | 86.77 | 0.16% | 3,852 |
| Aug 13, 2026 | 86.89 | 87.54 | 85.50 | 86.63 | 86.63 | -0.37% | 1,847 |
| Aug 12, 2026 | 89.82 | 90.00 | 86.94 | 86.95 | 86.95 | -2.86% | 5,801 |
| Aug 11, 2026 | 87.96 | 89.64 | 87.35 | 89.51 | 89.51 | 1.29% | 4,486 |
| Aug 10, 2026 | 87.90 | 88.82 | 86.67 | 88.37 | 88.37 | 0.81% | 1,849 |
| Aug 7, 2026 | 87.05 | 87.74 | 86.39 | 87.66 | 87.66 | 0.84% | 2,180 |
| Aug 6, 2026 | 90.00 | 90.00 | 86.52 | 86.93 | 86.93 | -2.53% | 3,900 |
| Aug 5, 2026 | 88.60 | 89.87 | 86.45 | 89.18 | 89.18 | 0.68% | 5,785 |
| Aug 4, 2026 | 88.02 | 88.58 | 85.70 | 88.58 | 88.58 | 0.85% | 5,589 |
| Aug 3, 2026 | 88.40 | 90.46 | 87.30 | 87.83 | 87.83 | -1.22% | 4,157 |
| Jul 31, 2026 | 90.00 | 90.00 | 87.09 | 88.91 | 88.91 | 1.57% | 1,272 |
| Jul 30, 2026 | 89.90 | 90.00 | 86.61 | 87.54 | 87.54 | -3.96% | 5,673 |
| Jul 29, 2026 | 90.22 | 91.82 | 86.49 | 91.15 | 91.15 | 1.72% | 4,624 |
| Jul 28, 2026 | 87.01 | 91.16 | 86.60 | 89.61 | 89.61 | 4.76% | 11,434 |
| Jul 27, 2026 | 83.00 | 86.09 | 82.66 | 85.54 | 85.54 | 3.72% | 9,338 |
| Jul 24, 2026 | 80.00 | 83.66 | 80.00 | 82.47 | 82.47 | 3.55% | 2,535 |
| Jul 23, 2026 | 82.00 | 83.47 | 79.00 | 79.64 | 79.64 | -3.02% | 2,909 |
| Jul 22, 2026 | 80.00 | 84.22 | 78.59 | 82.12 | 82.12 | 3.40% | 3,980 |
| Jul 21, 2026 | 76.19 | 80.01 | 72.85 | 79.42 | 79.42 | 4.91% | 16,266 |
| Jul 20, 2026 | 76.99 | 77.20 | 75.42 | 75.70 | 75.70 | -1.31% | 1,304 |
| Jul 17, 2026 | 77.69 | 78.55 | 76.00 | 76.71 | 76.71 | -0.40% | 1,603 |
| Jul 16, 2026 | 78.21 | 78.88 | 76.23 | 77.01 | 77.01 | -0.23% | 820 |
| Jul 15, 2026 | 76.00 | 78.02 | 76.00 | 77.19 | 77.19 | 0.90% | 588 |
| Jul 14, 2026 | 77.17 | 77.55 | 76.00 | 76.50 | 76.50 | -0.20% | 815 |
| Jul 13, 2026 | 77.58 | 79.00 | 76.47 | 76.66 | 76.66 | -2.35% | 1,013 |
| Jul 10, 2026 | 75.64 | 78.63 | 75.64 | 78.50 | 78.50 | 2.13% | 1,350 |
| Jul 9, 2026 | 76.56 | 77.17 | 75.60 | 76.86 | 76.86 | 1.59% | 451 |
| Jul 8, 2026 | 76.05 | 76.56 | 74.40 | 75.66 | 75.66 | -0.32% | 997 |
| Jul 7, 2026 | 78.83 | 79.13 | 75.66 | 75.90 | 75.90 | -2.52% | 2,212 |
| Jul 6, 2026 | 76.30 | 78.00 | 75.00 | 77.86 | 77.86 | 4.15% | 5,303 |
| Jul 2, 2026 | 76.00 | 77.14 | 74.29 | 74.76 | 74.76 | -0.78% | 1,990 |
| Jul 1, 2026 | 77.07 | 78.95 | 75.35 | 75.35 | 75.35 | -1.62% | 2,377 |
| Jun 30, 2026 | 77.38 | 78.30 | 75.94 | 76.59 | 76.59 | -2.06% | 2,392 |
| Jun 29, 2026 | 79.40 | 79.72 | 77.06 | 78.20 | 78.20 | -0.34% | 1,584 |
| Jun 26, 2026 | 78.80 | 79.46 | 77.50 | 78.47 | 78.47 | -0.24% | 2,485 |
| Jun 25, 2026 | 79.74 | 80.28 | 77.47 | 78.66 | 78.66 | -1.07% | 3,051 |
| Jun 24, 2026 | 79.00 | 80.64 | 78.60 | 79.51 | 79.51 | -0.09% | 62,570 |
| Jun 23, 2026 | 80.70 | 81.33 | 78.36 | 79.58 | 79.58 | -2.03% | 1,933 |
| 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 |