General Motors Company (LON:0R0E)
London · Delayed Price · Currency is GBP · Price in USD 78.22
+1.19 (1.54%)
At close: Oct 1, 2026
LON:0R0E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 78.43 | 78.43 | 75.78 | 78.22 | 78.22 | 1.54% | 10,927 |
| Sep 30, 2026 | 80.91 | 81.60 | 76.97 | 77.03 | 77.03 | -3.80% | 7,094 |
| Sep 29, 2026 | 80.80 | 81.17 | 79.58 | 80.07 | 80.07 | -1.49% | 35,713 |
| Sep 28, 2026 | 82.66 | 83.39 | 80.86 | 81.28 | 81.28 | -2.42% | 6,447 |
| Sep 25, 2026 | 81.65 | 83.30 | 80.40 | 83.30 | 83.30 | 2.45% | 2,288 |
| Sep 24, 2026 | 82.25 | 84.28 | 81.18 | 81.31 | 81.31 | -3.49% | 1,582 |
| Sep 23, 2026 | 84.26 | 84.60 | 82.50 | 84.25 | 84.25 | 0.22% | 6,693 |
| Sep 22, 2026 | 84.05 | 85.20 | 82.98 | 84.06 | 84.06 | -0.66% | 2,753 |
| Sep 21, 2026 | 82.59 | 84.84 | 82.00 | 84.62 | 84.62 | 2.96% | 35,886 |
| Sep 18, 2026 | 85.92 | 87.42 | 81.50 | 82.19 | 82.19 | -5.66% | 4,276 |
| Sep 17, 2026 | 85.45 | 87.84 | 84.40 | 87.12 | 87.12 | 2.55% | 6,798 |
| Sep 16, 2026 | 84.83 | 86.13 | 84.27 | 84.95 | 84.95 | -0.74% | 857 |
| Sep 15, 2026 | 86.68 | 87.75 | 84.95 | 85.58 | 85.58 | -0.87% | 4,796 |
| Sep 14, 2026 | 84.17 | 86.92 | 84.17 | 86.33 | 86.33 | 0.10% | 482 |
| Sep 11, 2026 | 85.81 | 87.44 | 85.66 | 86.24 | 86.24 | 0.70% | 3,370 |
| Sep 10, 2026 | 82.92 | 85.66 | 82.86 | 85.64 | 85.64 | 0.95% | 4,237 |
| Sep 9, 2026 | 85.79 | 86.46 | 84.71 | 84.83 | 84.83 | -1.12% | 200,279 |
| Sep 8, 2026 | 87.04 | 88.04 | 85.48 | 85.79 | 85.79 | -1.54% | 6,126 |
| Sep 4, 2026 | 86.95 | 87.55 | 85.73 | 87.13 | 87.13 | 0.65% | 4,495 |
| Sep 3, 2026 | 85.70 | 87.09 | 84.03 | 86.75 | 86.57 | 1.73% | 732 |
| Sep 2, 2026 | 86.25 | 86.62 | 83.95 | 85.27 | 85.10 | -0.36% | 2,791 |
| Sep 1, 2026 | 85.72 | 87.20 | 85.37 | 85.58 | 85.40 | -1.71% | 1,793 |
| Aug 31, 2026 | 85.19 | 87.33 | 85.19 | 87.07 | 86.89 | 1.35% | 881 |
| Aug 28, 2026 | 85.27 | 88.34 | 85.27 | 85.91 | 85.73 | -0.68% | 6,362 |
| Aug 27, 2026 | 86.40 | 87.10 | 85.35 | 86.50 | 86.32 | 0.69% | 1,933 |
| Aug 26, 2026 | 87.00 | 87.00 | 85.00 | 85.91 | 85.73 | -1.14% | 949 |
| Aug 25, 2026 | 86.98 | 88.37 | 85.76 | 86.90 | 86.72 | -0.10% | 8,474 |
| Aug 24, 2026 | 87.85 | 88.43 | 85.73 | 86.99 | 86.81 | -0.45% | 13,461 |
| Aug 21, 2026 | 85.47 | 88.31 | 85.47 | 87.38 | 87.20 | 2.01% | 3,503 |
| Aug 20, 2026 | 85.69 | 85.85 | 83.70 | 85.66 | 85.48 | 0.73% | 3,059 |
| Aug 19, 2026 | 82.82 | 86.04 | 82.82 | 85.04 | 84.86 | 1.43% | 989 |
| Aug 18, 2026 | 84.00 | 85.25 | 83.69 | 83.84 | 83.67 | -1.40% | 1,028 |
| Aug 17, 2026 | 86.00 | 87.43 | 85.02 | 85.03 | 84.85 | -2.00% | 2,041 |
| Aug 14, 2026 | 86.43 | 87.00 | 85.68 | 86.77 | 86.59 | 0.16% | 3,852 |
| Aug 13, 2026 | 86.89 | 87.54 | 85.50 | 86.63 | 86.45 | -0.37% | 1,847 |
| Aug 12, 2026 | 89.82 | 90.00 | 86.94 | 86.95 | 86.77 | -2.86% | 5,801 |
| Aug 11, 2026 | 87.96 | 89.64 | 87.35 | 89.51 | 89.32 | 1.29% | 4,486 |
| Aug 10, 2026 | 87.90 | 88.82 | 86.67 | 88.37 | 88.19 | 0.81% | 1,849 |
| Aug 7, 2026 | 87.05 | 87.74 | 86.39 | 87.66 | 87.48 | 0.84% | 2,180 |
| Aug 6, 2026 | 90.00 | 90.00 | 86.52 | 86.93 | 86.75 | -2.53% | 3,900 |
| Aug 5, 2026 | 88.60 | 89.87 | 86.45 | 89.18 | 89.00 | 0.68% | 5,785 |
| Aug 4, 2026 | 88.02 | 88.58 | 85.70 | 88.58 | 88.40 | 0.85% | 5,589 |
| Aug 3, 2026 | 88.40 | 90.46 | 87.30 | 87.83 | 87.65 | -1.22% | 4,157 |
| Jul 31, 2026 | 90.00 | 90.00 | 87.09 | 88.91 | 88.73 | 1.57% | 1,272 |
| Jul 30, 2026 | 89.90 | 90.00 | 86.61 | 87.54 | 87.36 | -3.96% | 5,673 |
| Jul 29, 2026 | 90.22 | 91.82 | 86.49 | 91.15 | 90.96 | 1.72% | 4,624 |
| Jul 28, 2026 | 87.01 | 91.16 | 86.60 | 89.61 | 89.42 | 4.76% | 11,434 |
| Jul 27, 2026 | 83.00 | 86.09 | 82.66 | 85.54 | 85.36 | 3.72% | 9,338 |
| Jul 24, 2026 | 80.00 | 83.66 | 80.00 | 82.47 | 82.30 | 3.55% | 2,535 |
| Jul 23, 2026 | 82.00 | 83.47 | 79.00 | 79.64 | 79.47 | -3.02% | 2,909 |