LON:GBDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	28.79	28.90	28.68	28.88	28.88	0.47%	17,187
Jun 4, 2026	28.53	28.81	28.53	28.74	28.74	0.56%	15,503
Jun 3, 2026	28.75	28.75	28.62	28.58	28.58	-0.38%	11,526
Jun 2, 2026	28.60	28.73	28.55	28.69	28.69	0.17%	14,692
Jun 1, 2026	28.73	28.76	28.64	28.64	28.64	-0.43%	11,961
May 29, 2026	28.87	28.96	28.79	28.77	28.77	-0.50%	35,210
May 28, 2026	29.02	29.03	28.85	28.91	28.91	-0.48%	8,961
May 27, 2026	29.00	29.08	28.99	29.05	29.05	0.35%	10,572
May 26, 2026	29.11	29.13	28.95	28.95	28.95	0.14%	10,110
May 22, 2026	28.97	29.05	28.84	28.91	28.91	0.42%	7,166
May 21, 2026	28.80	28.88	28.75	28.79	28.79	0.10%	16,050
May 20, 2026	28.62	28.78	28.65	28.76	28.76	0.23%	3,715
May 19, 2026	28.74	28.78	28.57	28.70	28.70	0.16%	5,752
May 18, 2026	28.45	28.71	28.37	28.65	28.65	0.17%	15,465
May 15, 2026	28.81	28.81	28.58	28.60	28.60	-0.17%	21,732
May 14, 2026	28.45	28.67	28.40	28.65	28.65	1.13%	13,403
May 13, 2026	28.40	28.47	28.33	28.33	28.33	-0.35%	4,266
May 12, 2026	28.43	28.57	28.33	28.43	28.43	0.21%	18,842
May 11, 2026	28.45	28.70	28.36	28.37	28.37	-0.18%	101,998
May 8, 2026	28.56	28.67	28.39	28.42	28.42	-0.53%	19,893
May 7, 2026	28.74	28.75	28.48	28.57	28.57	-0.80%	37,557
May 6, 2026	28.95	29.14	28.68	28.80	28.80	0.79%	239,466
May 5, 2026	28.86	28.91	28.73	28.84	28.57	-0.35%	10,264
May 1, 2026	28.99	29.09	28.86	28.94	28.67	0.17%	20,045
Apr 30, 2026	28.59	28.92	28.53	28.89	28.62	0.91%	8,547
Apr 29, 2026	28.91	28.94	28.63	28.63	28.37	-0.76%	32,256
Apr 28, 2026	28.78	28.95	28.74	28.85	28.58	0.66%	7,063
Apr 27, 2026	28.65	28.79	28.58	28.66	28.40	-0.17%	6,724
Apr 24, 2026	28.82	28.87	28.71	28.71	28.45	-0.23%	39,263
Apr 23, 2026	28.64	28.82	28.58	28.78	28.51	0.40%	23,424
Apr 22, 2026	28.77	28.81	28.66	28.66	28.40	-0.24%	11,900
Apr 21, 2026	28.91	28.96	28.73	28.73	28.47	-0.52%	9,505
Apr 20, 2026	28.81	28.93	28.71	28.88	28.61	0.24%	13,594
Apr 17, 2026	28.72	28.84	28.61	28.81	28.54	0.70%	16,464
Apr 16, 2026	28.52	28.67	28.47	28.61	28.35	0.63%	20,900
Apr 15, 2026	28.48	28.49	28.38	28.43	28.17	-0.11%	12,928
Apr 14, 2026	28.46	28.53	28.33	28.46	28.20	0.11%	4,997
Apr 13, 2026	28.56	28.62	28.42	28.43	28.17	-0.80%	15,818
Apr 10, 2026	28.77	28.85	28.63	28.66	28.40	-0.03%	9,887
Apr 9, 2026	28.61	28.70	28.53	28.67	28.41	0.60%	5,701
Apr 8, 2026	28.78	28.84	28.47	28.50	28.24	0.11%	62,844
Apr 7, 2026	28.50	28.65	28.47	28.47	28.21	-0.21%	23,956
Apr 2, 2026	28.29	28.56	28.25	28.53	28.27	0.63%	13,657
Apr 1, 2026	28.47	28.66	28.24	28.35	28.09	0.32%	15,716
Mar 31, 2026	28.34	28.48	28.17	28.26	28.00	0.05%	6,112
Mar 30, 2026	28.09	28.30	27.90	28.25	27.99	0.91%	20,691
Mar 27, 2026	28.06	28.25	27.91	27.99	27.73	0.07%	5,668
Mar 26, 2026	27.88	28.05	27.76	27.97	27.71	0.04%	12,708
Mar 25, 2026	27.98	28.01	27.87	27.96	27.70	0.36%	22,864
Mar 24, 2026	27.62	27.92	27.53	27.86	27.60	0.40%	2,904