General Motors Company (LON:0R0E)
London · Delayed Price · Currency is GBP · Price in USD 82.78
+0.83 (1.02%)
At close: Jun 2, 2026
LON:0R0E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 82.67 | 84.21 | 80.60 | 82.78 | 82.78 | 1.02% | 4,291 |
| Jun 1, 2026 | 83.95 | 84.32 | 80.49 | 81.95 | 81.95 | -1.79% | 11,836 |
| May 29, 2026 | 84.00 | 85.39 | 81.27 | 83.44 | 83.44 | -1.49% | 2,260 |
| May 28, 2026 | 83.53 | 85.19 | 83.46 | 84.70 | 84.70 | 0.33% | 2,369 |
| May 27, 2026 | 80.00 | 84.49 | 79.48 | 84.42 | 84.42 | 6.18% | 5,784 |
| May 26, 2026 | 78.80 | 80.19 | 78.37 | 79.51 | 79.51 | 0.73% | 2,637 |
| May 22, 2026 | 77.21 | 79.78 | 76.90 | 78.93 | 78.93 | 2.32% | 3,176 |
| May 21, 2026 | 76.00 | 77.14 | 75.08 | 77.14 | 77.14 | 2.43% | 1,466 |
| May 20, 2026 | 72.00 | 75.44 | 72.00 | 75.31 | 75.31 | 3.45% | 803 |
| May 19, 2026 | 73.13 | 73.68 | 70.47 | 72.80 | 72.80 | -1.51% | 3,229 |
| May 18, 2026 | 74.73 | 75.00 | 73.77 | 73.92 | 73.92 | -1.94% | 5,290 |
| May 15, 2026 | 77.45 | 77.63 | 75.00 | 75.38 | 75.38 | -3.74% | 1,589 |
| May 14, 2026 | 76.30 | 79.25 | 75.25 | 78.31 | 78.31 | 2.67% | 2,174 |
| May 13, 2026 | 76.44 | 77.67 | 75.48 | 76.27 | 76.27 | 0.04% | 615 |
| May 12, 2026 | 75.49 | 76.24 | 74.95 | 76.24 | 76.24 | 0.74% | 805 |
| May 11, 2026 | 78.50 | 79.79 | 75.35 | 75.68 | 75.68 | -3.69% | 2,107 |
| May 8, 2026 | 78.80 | 80.13 | 78.09 | 78.58 | 78.58 | -0.17% | 1,036 |
| May 7, 2026 | 78.70 | 79.70 | 77.69 | 78.71 | 78.71 | 0.42% | 2,800 |
| May 6, 2026 | 76.39 | 79.21 | 76.00 | 78.38 | 78.38 | 2.93% | 3,520 |
| May 5, 2026 | 76.77 | 77.21 | 75.20 | 76.15 | 76.15 | 0.40% | 1,885 |
| May 4, 2026 | 76.00 | 76.98 | 74.16 | 75.85 | 75.85 | 0.13% | 4,650 |
| May 1, 2026 | 76.86 | 78.20 | 75.52 | 75.75 | 75.75 | -1.71% | 1,725 |
| Apr 30, 2026 | 77.25 | 77.99 | 75.40 | 77.07 | 77.07 | 1.06% | 1,900 |
| Apr 29, 2026 | 79.00 | 79.42 | 75.61 | 76.26 | 76.26 | -3.08% | 2,703 |
| Apr 28, 2026 | 78.35 | 82.80 | 74.76 | 78.69 | 78.69 | 1.58% | 20,787 |
| Apr 27, 2026 | 78.50 | 78.80 | 77.24 | 77.46 | 77.46 | -0.50% | 3,867 |
| Apr 24, 2026 | 78.87 | 79.38 | 76.94 | 77.85 | 77.85 | -0.07% | 474 |
| Apr 23, 2026 | 78.65 | 79.25 | 76.89 | 77.90 | 77.90 | -1.36% | 5,714 |
| Apr 22, 2026 | 80.00 | 80.57 | 78.97 | 78.98 | 78.98 | -1.19% | 1,522 |
| Apr 21, 2026 | 80.54 | 82.00 | 79.65 | 79.93 | 79.93 | -0.66% | 2,096 |
| Apr 20, 2026 | 80.98 | 81.26 | 80.00 | 80.46 | 80.46 | -1.49% | 816 |
| Apr 17, 2026 | 78.47 | 82.60 | 78.00 | 81.68 | 81.68 | 5.49% | 4,522 |
| Apr 16, 2026 | 78.19 | 78.80 | 77.05 | 77.43 | 77.43 | -1.04% | 853 |
| Apr 15, 2026 | 79.98 | 79.99 | 77.84 | 78.24 | 78.24 | -1.78% | 1,590 |
| Apr 14, 2026 | 76.86 | 79.83 | 76.34 | 79.66 | 79.66 | 4.36% | 3,883 |
| Apr 13, 2026 | 75.50 | 77.48 | 74.71 | 76.33 | 76.33 | -0.37% | 1,405 |
| Apr 10, 2026 | 77.00 | 78.08 | 76.18 | 76.61 | 76.61 | -0.28% | 2,445 |
| Apr 9, 2026 | 77.00 | 77.16 | 75.38 | 76.82 | 76.82 | 0.23% | 9,678 |
| Apr 8, 2026 | 75.05 | 77.02 | 75.00 | 76.65 | 76.65 | 5.65% | 1,427 |
| Apr 7, 2026 | 72.85 | 73.50 | 71.67 | 72.55 | 72.55 | 0.23% | 2,418 |
| Apr 2, 2026 | 74.70 | 75.04 | 71.69 | 72.38 | 72.38 | -3.80% | 5,151 |
| Apr 1, 2026 | 75.10 | 76.00 | 74.63 | 75.24 | 75.24 | 1.39% | 1,023 |
| Mar 31, 2026 | 73.20 | 74.90 | 73.00 | 74.21 | 74.21 | 1.57% | 4,722 |
| Mar 30, 2026 | 72.73 | 74.49 | 72.43 | 73.06 | 73.06 | -0.34% | 2,136 |
| Mar 27, 2026 | 74.85 | 75.38 | 73.28 | 73.31 | 73.31 | -2.55% | 1,244 |
| Mar 26, 2026 | 76.50 | 77.00 | 74.96 | 75.23 | 75.23 | -2.18% | 3,113 |
| Mar 25, 2026 | 77.27 | 78.95 | 76.80 | 76.91 | 76.91 | 0.17% | 2,988 |
| Mar 24, 2026 | 75.22 | 76.85 | 75.00 | 76.78 | 76.78 | 0.71% | 2,016 |
| Mar 23, 2026 | 72.81 | 76.82 | 71.00 | 76.24 | 76.24 | 5.14% | 3,952 |
| Mar 20, 2026 | 73.79 | 74.49 | 72.39 | 72.51 | 72.51 | -2.49% | 1,487 |