LON:GBDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	29.38	29.45	29.38	29.44	-	0.03%	5,799
Sep 22, 2026	29.34	29.49	29.34	29.43	29.43	-0.02%	18,192
Sep 21, 2026	29.45	29.46	29.40	29.44	29.44	0.34%	13,138
Sep 18, 2026	29.60	29.53	29.36	29.34	29.34	-1.20%	8,775
Sep 17, 2026	29.56	29.70	29.48	29.69	29.69	0.64%	21,828
Sep 16, 2026	29.39	29.49	29.38	29.50	29.50	0.41%	11,286
Sep 15, 2026	29.35	29.45	29.33	29.38	29.38	-0.34%	19,883
Sep 14, 2026	29.52	29.64	29.48	29.48	29.48	0.34%	25,058
Sep 11, 2026	29.51	29.65	29.37	29.38	29.38	-0.14%	10,333
Sep 10, 2026	29.53	29.65	29.42	29.42	29.42	-0.41%	30,087
Sep 9, 2026	29.81	29.87	29.54	29.54	29.54	-1.04%	12,837
Sep 8, 2026	29.84	30.00	29.78	29.85	29.85	0.13%	10,874
Sep 7, 2026	29.86	29.96	29.79	29.81	29.81	-0.52%	11,659
Sep 4, 2026	29.96	29.99	29.90	29.97	29.97	-0.03%	71,436
Sep 3, 2026	29.97	30.11	29.91	29.98	29.98	0.02%	46,873
Sep 2, 2026	29.93	30.00	29.83	29.97	29.97	0.30%	16,864
Sep 1, 2026	29.94	30.00	29.82	29.88	29.88	-1.14%	6,657
Aug 28, 2026	30.19	30.30	30.14	30.23	30.23	0.48%	10,146
Aug 27, 2026	30.16	30.16	29.98	30.08	30.08	-0.48%	5,928
Aug 26, 2026	30.14	30.28	30.09	30.23	30.23	0.68%	9,605
Aug 25, 2026	30.07	30.15	29.95	30.02	30.02	0.20%	12,070
Aug 24, 2026	29.88	30.02	29.88	29.96	29.96	0.03%	20,326
Aug 21, 2026	29.95	30.06	29.95	29.95	29.95	0.27%	9,485
Aug 20, 2026	29.94	29.96	29.79	29.87	29.87	-0.47%	7,611
Aug 19, 2026	29.93	30.11	29.93	30.01	30.01	0.08%	19,146
Aug 18, 2026	29.99	30.07	29.96	29.99	29.99	0.28%	27,457
Aug 17, 2026	30.04	30.04	29.90	29.90	29.90	-0.53%	24,280
Aug 14, 2026	30.13	30.10	30.04	30.06	30.06	0.27%	19,425
Aug 13, 2026	29.86	30.02	29.87	29.98	29.98	0.94%	10,063
Aug 12, 2026	29.71	29.73	29.68	29.70	29.70	-0.07%	26,099
Aug 11, 2026	29.71	29.80	29.66	29.72	29.72	0.34%	5,650
Aug 10, 2026	29.87	29.88	29.61	29.62	29.62	-0.70%	25,454
Aug 7, 2026	29.81	29.93	29.74	29.83	29.83	-0.27%	25,895
Aug 6, 2026	30.08	30.07	29.91	29.91	29.91	0.03%	13,815
Aug 5, 2026	30.15	30.18	29.90	29.90	29.90	-0.47%	35,506
Aug 4, 2026	30.05	30.07	29.91	30.04	30.04	0.17%	17,237
Aug 3, 2026	29.92	30.09	29.84	29.99	29.99	0.69%	28,471
Jul 31, 2026	30.49	30.56	30.21	30.21	29.78	-0.48%	43,470
Jul 30, 2026	30.74	30.85	30.34	30.36	29.93	-1.87%	28,239
Jul 29, 2026	30.91	30.97	30.83	30.94	30.50	-0.08%	40,137
Jul 28, 2026	30.72	31.06	30.69	30.96	30.52	0.85%	55,754
Jul 27, 2026	30.74	30.76	30.58	30.70	30.27	0.49%	51,410
Jul 24, 2026	30.30	30.59	30.26	30.55	30.12	1.09%	51,280
Jul 23, 2026	30.34	30.39	30.18	30.22	29.79	-0.17%	33,699
Jul 22, 2026	30.14	30.37	30.12	30.27	29.84	0.77%	70,630
Jul 21, 2026	29.98	30.13	29.91	30.04	29.62	-0.12%	18,778
Jul 20, 2026	30.05	30.13	29.99	30.08	29.65	-0.35%	205,022
Jul 17, 2026	30.16	30.42	30.06	30.18	29.76	0.27%	36,252
Jul 16, 2026	29.67	30.07	29.58	30.10	29.68	1.28%	18,862
Jul 15, 2026	29.77	29.88	29.57	29.72	29.30	-0.03%	16,021