Guaranty Trust Holding Company Plc (LON:GTCO)
London · Delayed Price · Currency is GBP · Price in USD 2.720
0.00 (0.00%)
Inactive · Last trade price on Jul 30, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 50,150 |
| Jul 29, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.23% | 12,069 |
| Jul 28, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Jul 25, 2025 | 2.72 | 2.90 | 2.72 | 2.84 | 2.84 | 4.41% | 63,942 |
| Jul 24, 2025 | 2.74 | 2.90 | 2.72 | 2.72 | 2.72 | -0.73% | 16,157 |
| Jul 23, 2025 | 2.88 | 2.88 | 2.74 | 2.74 | 2.74 | -2.14% | 844 |
| Jul 22, 2025 | 2.80 | 2.94 | 2.70 | 2.80 | 2.80 | 3.70% | 75,401 |
| Jul 21, 2025 | 2.86 | 2.92 | 2.70 | 2.70 | 2.70 | -0.74% | 21,520 |
| Jul 18, 2025 | 2.62 | 2.88 | 2.62 | 2.72 | 2.72 | 4.62% | 27,680 |
| Jul 17, 2025 | 2.80 | 3.02 | 2.50 | 2.60 | 2.60 | -7.14% | 8,800 |
| Jul 16, 2025 | 2.80 | 2.82 | 2.58 | 2.80 | 2.80 | - | 284,201 |
| Jul 15, 2025 | 2.96 | 3.06 | 2.00 | 2.80 | 2.80 | -5.41% | 66,486 |
| Jul 14, 2025 | 2.46 | 2.96 | 2.00 | 2.96 | 2.96 | 9.63% | 20,082 |
| Jul 11, 2025 | 2.78 | 2.96 | 2.00 | 2.70 | 2.70 | -10.60% | 30,454 |
| Jul 10, 2025 | 2.98 | 3.02 | 2.70 | 3.02 | 3.02 | 0.67% | 28,179 |
| Jul 9, 2025 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 9.49% | 158,628 |
| Jul 8, 2025 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | - | 42,405 |
| Jul 7, 2025 | 2.74 | 2.98 | 2.74 | 2.74 | 2.74 | 1.48% | 79,079 |
| Jul 4, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 3, 2025 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | -2.17% | 96,359 |
| Jul 2, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -4.17% | 5,680 |
| Jul 1, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jun 30, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -7.10% | 3,597 |
| Jun 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 26, 2025 | 2.82 | 3.10 | 2.80 | 3.10 | 3.10 | 16.54% | 4,552 |
| Jun 25, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | 22 |
| Jun 24, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Jun 23, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Jun 20, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | 901 |
| Jun 19, 2025 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | - | 10,000 |
| Jun 18, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 746,270 |
| Jun 17, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jun 16, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -4.96% | 38 |
| Jun 13, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jun 12, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jun 11, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jun 10, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jun 9, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jun 6, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 21.55% | 4 |
| Jun 5, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jun 4, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jun 3, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jun 2, 2025 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -1.69% | 54 |
| May 30, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| May 29, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| May 28, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| May 27, 2025 | 2.38 | 2.42 | 2.34 | 2.36 | 2.36 | -10.61% | 5,580 |
| May 23, 2025 | 2.90 | 2.90 | 2.64 | 2.64 | 2.64 | 0.76% | 1,614 |
| May 22, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| May 21, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |