LON:GBDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.29	28.54	28.29	28.53	28.53	0.63%	13,451
Apr 1, 2026	28.47	28.66	28.24	28.35	28.35	0.32%	15,716
Mar 31, 2026	28.34	28.48	28.17	28.26	28.26	0.05%	6,112
Mar 30, 2026	28.09	28.30	27.90	28.25	28.25	0.91%	20,691
Mar 27, 2026	28.06	28.25	27.91	27.99	27.99	0.07%	5,668
Mar 26, 2026	27.88	28.05	27.76	27.97	27.97	0.04%	12,708
Mar 25, 2026	27.98	28.01	27.87	27.96	27.96	0.36%	22,864
Mar 24, 2026	27.62	27.92	27.53	27.86	27.86	0.40%	2,904
Mar 23, 2026	27.44	28.08	27.32	27.75	27.75	-	17,757
Mar 20, 2026	27.91	27.91	27.70	27.75	27.75	-0.05%	5,733
Mar 19, 2026	28.05	28.11	27.77	27.77	27.77	-1.30%	5,934
Mar 18, 2026	28.40	28.46	28.02	28.13	28.13	-0.72%	10,718
Mar 17, 2026	28.11	28.46	28.11	28.34	28.34	0.60%	4,317
Mar 16, 2026	28.30	28.83	28.08	28.17	28.17	-0.18%	15,912
Mar 13, 2026	28.02	28.40	27.93	28.22	28.22	0.70%	6,951
Mar 12, 2026	27.95	28.09	27.88	28.02	28.02	0.02%	15,699
Mar 11, 2026	28.14	28.27	28.01	28.02	28.02	-0.94%	8,020
Mar 10, 2026	28.36	28.43	28.12	28.28	28.28	0.19%	7,707
Mar 9, 2026	28.36	28.43	28.01	28.23	28.23	-0.91%	11,173
Mar 6, 2026	28.84	28.95	28.40	28.49	28.49	-1.49%	11,261
Mar 5, 2026	29.03	29.09	28.88	28.92	28.92	-0.26%	8,804
Mar 4, 2026	28.80	29.20	28.80	28.99	28.99	0.26%	16,941
Mar 3, 2026	29.29	29.32	28.80	28.92	28.92	-1.47%	22,635
Mar 2, 2026	29.47	29.49	29.10	29.35	29.35	-0.64%	21,227
Feb 27, 2026	29.42	29.59	29.31	29.54	29.54	0.31%	18,872
Feb 26, 2026	29.25	29.49	29.25	29.45	29.45	0.70%	15,401
Feb 25, 2026	29.53	29.53	29.17	29.24	29.24	-0.46%	18,067
Feb 24, 2026	29.43	29.57	29.39	29.38	29.38	-0.10%	34,699
Feb 23, 2026	29.51	29.68	29.37	29.41	29.41	-0.15%	10,794
Feb 20, 2026	29.58	29.62	29.36	29.45	29.45	0.20%	16,832
Feb 19, 2026	29.41	29.60	29.32	29.39	29.39	-0.08%	17,408
Feb 18, 2026	29.42	29.60	29.35	29.42	29.42	-	12,714
Feb 17, 2026	29.49	29.65	29.29	29.42	29.42	0.14%	11,317
Feb 16, 2026	29.44	29.44	29.28	29.38	29.38	0.31%	25,350
Feb 13, 2026	29.25	29.39	29.10	29.29	29.29	-0.03%	39,178
Feb 12, 2026	29.42	29.42	29.29	29.30	29.30	0.21%	26,808
Feb 11, 2026	29.14	29.28	29.06	29.24	29.24	0.46%	21,260
Feb 10, 2026	29.11	29.12	28.87	29.10	29.10	1.18%	59,124
Feb 9, 2026	29.07	29.27	28.76	28.76	28.76	-0.95%	16,331
Feb 6, 2026	29.02	29.23	28.96	29.04	29.04	0.54%	38,219
Feb 5, 2026	29.09	29.09	28.83	28.88	28.88	0.91%	28,918
Feb 4, 2026	28.20	28.81	28.20	28.62	28.62	1.27%	22,368
Feb 3, 2026	28.32	28.40	28.09	28.26	28.26	0.12%	35,405
Feb 2, 2026	28.06	28.33	27.99	28.23	28.23	0.21%	22,059
Jan 30, 2026	28.09	28.33	27.89	28.17	27.97	0.54%	27,404
Jan 29, 2026	28.04	28.17	27.94	28.02	27.82	-0.05%	13,484
Jan 28, 2026	28.23	28.23	27.97	28.03	27.84	0.25%	29,327
Jan 27, 2026	28.27	28.27	27.87	27.96	27.77	0.61%	21,601
Jan 26, 2026	28.09	28.18	27.79	27.79	27.60	-1.07%	19,520
Jan 23, 2026	28.56	28.56	28.07	28.09	27.90	-1.58%	18,732