General Motors Company (LON:0R0E)
London · Delayed Price · Currency is GBP · Price in USD 77.90
-1.07 (-1.36%)
At close: Apr 23, 2026
LON:0R0E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 73.32 | 74.36 | 72.20 | 74.36 | 74.36 | 0.19% | 1,926 |
| Mar 18, 2026 | 74.00 | 75.20 | 73.41 | 74.22 | 74.22 | 0.58% | 2,597 |
| Mar 17, 2026 | 72.50 | 74.43 | 72.17 | 73.79 | 73.79 | 1.26% | 33,361 |
| Mar 16, 2026 | 72.24 | 73.79 | 72.01 | 72.87 | 72.87 | 0.79% | 1,966 |
| Mar 13, 2026 | 73.47 | 74.03 | 72.18 | 72.30 | 72.30 | -1.27% | 845 |
| Mar 12, 2026 | 73.50 | 75.20 | 73.13 | 73.23 | 73.23 | -1.89% | 1,269 |
| Mar 11, 2026 | 75.61 | 76.43 | 74.50 | 74.64 | 74.64 | -2.30% | 773 |
| Mar 10, 2026 | 74.65 | 77.17 | 74.30 | 76.40 | 76.40 | 4.73% | 2,374 |
| Mar 9, 2026 | 72.62 | 75.01 | 71.92 | 72.95 | 72.95 | -2.58% | 4,126 |
| Mar 6, 2026 | 76.50 | 76.93 | 73.39 | 74.88 | 74.88 | -0.99% | 1,985 |
| Mar 5, 2026 | 78.89 | 79.07 | 75.24 | 75.63 | 75.45 | -3.66% | 8,057 |
| Mar 4, 2026 | 75.77 | 79.30 | 75.77 | 78.50 | 78.31 | 2.33% | 3,148 |
| Mar 3, 2026 | 76.65 | 77.69 | 74.20 | 76.71 | 76.53 | -1.06% | 7,550 |
| Mar 2, 2026 | 77.00 | 79.00 | 75.07 | 77.53 | 77.35 | -1.49% | 12,495 |
| Feb 27, 2026 | 81.05 | 81.05 | 78.70 | 78.70 | 78.51 | -2.46% | 1,799 |
| Feb 26, 2026 | 81.71 | 82.86 | 80.04 | 80.68 | 80.49 | -2.06% | 3,022 |
| Feb 25, 2026 | 81.63 | 83.00 | 80.42 | 82.38 | 82.19 | 1.18% | 14,114 |
| Feb 24, 2026 | 79.60 | 82.52 | 79.00 | 81.42 | 81.23 | 2.66% | 22,498 |
| Feb 23, 2026 | 81.19 | 81.50 | 78.48 | 79.31 | 79.12 | -2.82% | 9,408 |
| Feb 20, 2026 | 81.50 | 82.68 | 80.65 | 81.61 | 81.42 | 0.47% | 6,238 |
| Feb 19, 2026 | 83.90 | 84.40 | 81.18 | 81.23 | 81.04 | -2.53% | 8,063 |
| Feb 18, 2026 | 81.44 | 83.93 | 81.25 | 83.34 | 83.14 | 2.84% | 9,685 |
| Feb 17, 2026 | 81.38 | 81.40 | 79.67 | 81.04 | 80.84 | -0.03% | 21,437 |
| Feb 13, 2026 | 81.49 | 81.49 | 78.78 | 81.06 | 80.87 | 1.35% | 3,701 |
| Feb 12, 2026 | 80.20 | 82.13 | 79.73 | 79.98 | 79.79 | 1.07% | 1,118 |
| Feb 11, 2026 | 80.50 | 81.98 | 79.07 | 79.13 | 78.94 | -1.05% | 1,591 |
| Feb 10, 2026 | 80.10 | 81.38 | 79.36 | 79.97 | 79.78 | -2.19% | 5,146 |