XLON:GCP
GCP Applied Technologies Inc Stock Price (Quote)
£74.70
-1.60 (-2.10%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £68.50 | £77.00 | Thursday, 2nd May 2024 GCP.L stock ended at £74.70. This is 2.10% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.80% from a day low at £73.70 to a day high of £76.50. |
| 90 days | £68.50 | £77.00 | |
| 52 weeks | £59.50 | £93.70 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | £76.50 | £76.50 | £73.70 | £74.70 | 1 042 493 |
| May 01, 2024 | £76.08 | £77.00 | £75.53 | £76.30 | 1 243 194 |
| Apr 30, 2024 | £76.30 | £76.90 | £75.94 | £76.60 | 2 728 455 |
| Apr 29, 2024 | £75.23 | £76.60 | £74.47 | £76.60 | 1 311 033 |
| Apr 26, 2024 | £73.10 | £75.40 | £73.05 | £74.30 | 2 977 112 |
| Apr 25, 2024 | £72.90 | £73.40 | £72.51 | £73.40 | 882 932 |
| Apr 24, 2024 | £72.80 | £73.50 | £72.50 | £72.80 | 1 093 428 |
| Apr 23, 2024 | £72.04 | £73.30 | £71.80 | £73.30 | 1 353 192 |
| Apr 22, 2024 | £70.88 | £72.10 | £70.20 | £71.80 | 990 917 |
| Apr 19, 2024 | £70.78 | £71.90 | £70.78 | £71.70 | 591 067 |
| Apr 18, 2024 | £71.20 | £71.90 | £70.70 | £70.70 | 1 249 571 |
| Apr 17, 2024 | £70.95 | £71.89 | £70.78 | £71.10 | 1 030 721 |
| Apr 16, 2024 | £70.60 | £71.90 | £68.50 | £70.80 | 2 799 464 |
| Apr 15, 2024 | £71.86 | £72.40 | £70.73 | £71.60 | 951 933 |
| Apr 12, 2024 | £72.20 | £72.20 | £70.50 | £71.50 | 1 316 745 |
| Apr 11, 2024 | £72.00 | £72.00 | £70.30 | £70.50 | 1 376 629 |
| Apr 10, 2024 | £72.10 | £72.10 | £70.50 | £70.70 | 1 647 470 |
| Apr 09, 2024 | £70.50 | £72.10 | £70.20 | £70.50 | 1 219 182 |
| Apr 08, 2024 | £72.33 | £72.40 | £70.92 | £71.00 | 813 993 |
| Apr 05, 2024 | £72.60 | £72.60 | £70.71 | £71.30 | 1 345 101 |
| Apr 04, 2024 | £72.04 | £73.00 | £71.50 | £72.30 | 1 553 228 |
| Apr 03, 2024 | £72.20 | £72.90 | £71.90 | £72.30 | 1 769 685 |
| Apr 02, 2024 | £72.30 | £72.30 | £72.30 | £72.30 | 0 |
| Mar 28, 2024 | £72.80 | £73.40 | £71.50 | £72.30 | 1 187 855 |
| Mar 27, 2024 | £73.00 | £73.40 | £72.00 | £72.60 | 1 060 203 |
