Singapore markets open in 3 hours 12 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,877.33 -2,269.41 (-3.77%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
Gestamp Automoción, S.A. (0ROM.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.9300 | 2.9100 | 2.8050 | 2.8200 | 2.8200 | 9,181 |
| 29 Apr 2024 | 2.8400 | 2.9050 | 2.8050 | 2.8950 | 2.8950 | 4,733 |
| 26 Apr 2024 | 2.7800 | 2.8250 | 2.7700 | 2.8003 | 2.8003 | 57,384 |
| 25 Apr 2024 | 2.8000 | 2.8100 | 2.7600 | 2.8036 | 2.8036 | 13,760 |
| 24 Apr 2024 | 2.8450 | 2.8300 | 2.7897 | 2.8140 | 2.8140 | 20,503 |
| 23 Apr 2024 | 2.8250 | 2.8150 | 2.7300 | 2.8039 | 2.8039 | 14,846 |
| 22 Apr 2024 | 2.7800 | 2.8400 | 2.7900 | 2.8102 | 2.8102 | 25,932 |
| 19 Apr 2024 | 2.7800 | 2.7800 | 2.7500 | 2.7624 | 2.7624 | 24,713 |
| 18 Apr 2024 | 2.7600 | 2.7800 | 2.6750 | 2.7554 | 2.7554 | 19,823 |
| 17 Apr 2024 | 2.8100 | 2.8100 | 2.7446 | 2.7662 | 2.7662 | 19,042 |
| 16 Apr 2024 | 2.8775 | 2.8550 | 2.7650 | 2.7850 | 2.7850 | 10,607 |
| 15 Apr 2024 | 2.9000 | 2.9050 | 2.8646 | 2.9050 | 2.9050 | 33,543 |
| 12 Apr 2024 | 2.9400 | 2.9400 | 2.8950 | 2.9050 | 2.9050 | 31,397 |
| 11 Apr 2024 | 2.9050 | 2.9250 | 2.8800 | 2.9100 | 2.9100 | 76,385 |
| 10 Apr 2024 | 2.9000 | 2.9550 | 2.8900 | 2.9230 | 2.9230 | 60,563 |
| 09 Apr 2024 | 2.9100 | 2.9350 | 2.8900 | 2.9180 | 2.9180 | 15,578 |
| 08 Apr 2024 | 2.9000 | 2.9500 | 2.8700 | 2.9281 | 2.9281 | 19,872 |
| 05 Apr 2024 | 3.0100 | 3.0050 | 2.8900 | 2.9299 | 2.9299 | 33,846 |
| 04 Apr 2024 | 2.9700 | 2.9600 | 2.9250 | 2.9334 | 2.9334 | 33,879 |
| 03 Apr 2024 | 2.9100 | 2.9551 | 2.9100 | 2.9403 | 2.9403 | 20,375 |
| 02 Apr 2024 | 3.0200 | 3.0100 | 2.8800 | 2.9304 | 2.9304 | 17,378 |
| 28 Mar 2024 | 2.9800 | 2.9920 | 2.9060 | 2.9802 | 2.9802 | 8,090 |
| 27 Mar 2024 | 2.9000 | 3.0000 | 2.9140 | 2.9506 | 2.9506 | 13,170 |
| 26 Mar 2024 | 2.9200 | 2.9400 | 2.9020 | 2.9138 | 2.9138 | 23,032 |
| 25 Mar 2024 | 2.9510 | 2.9400 | 2.8920 | 2.9080 | 2.9080 | 44,785 |
| 22 Mar 2024 | 2.9340 | 2.9400 | 2.8940 | 2.9099 | 2.9099 | 30,505 |
| 21 Mar 2024 | 2.9180 | 2.9260 | 2.8880 | 2.9038 | 2.9038 | 81,901 |
| 20 Mar 2024 | 2.9510 | 2.9700 | 2.8720 | 2.8942 | 2.8942 | 45,403 |
| 19 Mar 2024 | 2.9100 | 2.9240 | 2.8580 | 2.8621 | 2.8621 | 24,873 |
| 18 Mar 2024 | 2.8760 | 2.9420 | 2.8900 | 2.9190 | 2.9190 | 71,235 |
| 15 Mar 2024 | 2.8600 | 2.9100 | 2.8520 | 2.8904 | 2.8904 | 10,220 |
| 14 Mar 2024 | 2.8860 | 2.9280 | 2.8620 | 2.8714 | 2.8714 | 57,774 |
| 13 Mar 2024 | 2.8860 | 2.8940 | 2.8700 | 2.8886 | 2.8886 | 96,581 |
| 12 Mar 2024 | 2.8510 | 2.9028 | 2.8060 | 2.8779 | 2.8779 | 51,092 |
| 11 Mar 2024 | 2.8510 | 2.8780 | 2.8160 | 2.8180 | 2.8180 | 43,772 |
| 08 Mar 2024 | 2.8900 | 2.8840 | 2.8260 | 2.8664 | 2.8664 | 50,020 |
| 07 Mar 2024 | 2.8900 | 2.8880 | 2.8140 | 2.8553 | 2.8553 | 541,808 |
| 06 Mar 2024 | 2.8780 | 2.8980 | 2.8200 | 2.8333 | 2.8333 | 14,213 |
| 05 Mar 2024 | 2.9020 | 2.9240 | 2.8380 | 2.8525 | 2.8525 | 94,374 |
| 04 Mar 2024 | 3.0160 | 2.9960 | 2.8819 | 2.9923 | 2.9923 | 114,703 |
| 01 Mar 2024 | 3.0000 | 3.0220 | 2.9360 | 2.9723 | 2.9723 | 62,935 |
| 29 Feb 2024 | 3.0460 | 3.0900 | 2.9280 | 2.9379 | 2.9379 | 93,910 |
| 28 Feb 2024 | 3.2920 | 3.1800 | 2.9620 | 3.0542 | 3.0542 | 237,914 |
| 27 Feb 2024 | 3.2880 | 3.1795 | 3.0720 | 3.1636 | 3.1636 | 41,425 |
| 26 Feb 2024 | 3.1420 | 3.1440 | 3.0560 | 3.1380 | 3.1380 | 53,289 |
| 23 Feb 2024 | 3.2100 | 3.1060 | 3.0520 | 3.0896 | 3.0896 | 41,652 |
| 22 Feb 2024 | 3.1200 | 3.2020 | 3.0800 | 3.1447 | 3.1447 | 17,013 |
| 21 Feb 2024 | 3.1000 | 3.1060 | 3.0660 | 3.0980 | 3.0980 | 16,739 |
| 20 Feb 2024 | 3.0440 | 3.0740 | 3.0340 | 3.0603 | 3.0603 | 9,933 |
| 19 Feb 2024 | 3.0360 | 3.1000 | 3.0300 | 3.0515 | 3.0515 | 24,676 |
| 16 Feb 2024 | 3.0840 | 3.1000 | 3.0460 | 3.0655 | 3.0655 | 18,837 |
| 15 Feb 2024 | 3.0400 | 3.1000 | 3.0320 | 3.0423 | 3.0423 | 9,106 |
| 14 Feb 2024 | 3.0620 | 3.1060 | 3.0316 | 3.0316 | 3.0316 | 22,252 |
| 13 Feb 2024 | 3.1200 | 3.1200 | 3.0620 | 3.0803 | 3.0803 | 54,260 |
| 12 Feb 2024 | 3.1200 | 3.0800 | 3.0180 | 3.0480 | 3.0480 | 64,679 |
| 09 Feb 2024 | 3.0600 | 3.0700 | 3.0180 | 3.0220 | 3.0220 | 31,157 |
| 08 Feb 2024 | 3.0800 | 3.1500 | 3.0776 | 3.0941 | 3.0941 | 37,216 |
| 07 Feb 2024 | 3.1300 | 3.1360 | 3.0656 | 3.0827 | 3.0827 | 18,913 |
| 06 Feb 2024 | 3.0900 | 3.1120 | 3.0560 | 3.1103 | 3.1103 | 548,195 |
| 05 Feb 2024 | 3.1510 | 3.1300 | 3.0700 | 3.0800 | 3.0800 | 43,094 |
| 02 Feb 2024 | 3.1200 | 3.1820 | 3.1004 | 3.1378 | 3.1378 | 23,913 |
| 01 Feb 2024 | 3.0800 | 3.1080 | 3.0400 | 3.1000 | 3.1000 | 35,513 |
| 31 Jan 2024 | 3.1580 | 3.1180 | 3.0836 | 3.0840 | 3.0840 | 84,948 |
| 30 Jan 2024 | 3.1240 | 3.2060 | 3.0740 | 3.0940 | 3.0940 | 162,600 |
| 29 Jan 2024 | 3.1600 | 3.1800 | 3.0980 | 3.1176 | 3.1176 | 80,972 |
| 26 Jan 2024 | 3.2180 | 3.1800 | 3.1220 | 3.1480 | 3.1480 | 32,086 |
| 25 Jan 2024 | 3.1220 | 3.1300 | 3.0500 | 3.1203 | 3.1203 | 34,844 |
| 24 Jan 2024 | 3.0700 | 3.1300 | 3.0500 | 3.1049 | 3.1049 | 55,721 |
| 23 Jan 2024 | 3.1400 | 3.0980 | 3.0700 | 3.0753 | 3.0753 | 98,143 |
| 22 Jan 2024 | 3.0510 | 3.1140 | 3.0100 | 3.0668 | 3.0668 | 80,961 |
| 19 Jan 2024 | 3.0300 | 3.0980 | 3.0040 | 3.0380 | 3.0380 | 152,641 |
| 18 Jan 2024 | 3.1440 | 3.1260 | 3.0460 | 3.0753 | 3.0753 | 126,967 |
| 17 Jan 2024 | 3.1510 | 3.2500 | 3.0940 | 3.1132 | 3.1132 | 55,598 |
| 16 Jan 2024 | 3.2100 | 3.2100 | 3.1200 | 3.1754 | 3.1754 | 70,537 |
| 15 Jan 2024 | 3.2580 | 3.2460 | 3.2100 | 3.2200 | 3.2200 | 49,490 |
| 12 Jan 2024 | 3.2900 | 3.2980 | 3.2239 | 3.2240 | 3.2240 | 108,016 |
| 11 Jan 2024 | 3.3200 | 3.4140 | 3.2855 | 3.3233 | 3.3233 | 52,069 |
| 10 Jan 2024 | 3.3700 | 3.4580 | 3.3199 | 3.3200 | 3.3200 | 46,509 |
| 09 Jan 2024 | 3.4100 | 3.4540 | 3.3320 | 3.3595 | 3.3595 | 54,551 |
| 08 Jan 2024 | 3.4020 | 3.4000 | 3.3280 | 3.3554 | 3.3554 | 96,948 |
| 08 Jan 2024 | 0.0567 Dividend | |||||
| 05 Jan 2024 | 3.4600 | 3.4700 | 3.4040 | 3.4543 | 3.3977 | 80,976 |
| 04 Jan 2024 | 3.4760 | 3.5060 | 3.4340 | 3.4830 | 3.4258 | 65,247 |
| 03 Jan 2024 | 3.5400 | 3.5800 | 3.4100 | 3.4200 | 3.3639 | 109,543 |
| 02 Jan 2024 | 3.5900 | 3.6119 | 3.5080 | 3.5600 | 3.5016 | 95,900 |
| 29 Dec 2023 | 3.5960 | 3.5880 | 3.5060 | 3.5280 | 3.4700 | 31,664 |
| 28 Dec 2023 | 3.5480 | 3.5720 | 3.5220 | 3.5320 | 3.4740 | 16,903 |
| 27 Dec 2023 | 3.5480 | 3.5480 | 3.4800 | 3.5285 | 3.4706 | 21,014 |
| 22 Dec 2023 | 3.5040 | 3.5400 | 3.4715 | 3.5320 | 3.4740 | 25,391 |
| 21 Dec 2023 | 3.4510 | 3.5360 | 3.4900 | 3.5260 | 3.4681 | 63,839 |
| 20 Dec 2023 | 3.4760 | 3.5365 | 3.4720 | 3.5000 | 3.4426 | 124,796 |
| 19 Dec 2023 | 3.4300 | 3.4880 | 3.4160 | 3.4400 | 3.3835 | 26,977 |
| 18 Dec 2023 | 3.4600 | 3.5000 | 3.4300 | 3.4720 | 3.4150 | 55,124 |
| 15 Dec 2023 | 3.5000 | 3.5420 | 3.4560 | 3.5040 | 3.4465 | 57,965 |
| 14 Dec 2023 | 3.4700 | 3.5440 | 3.4220 | 3.4780 | 3.4209 | 50,838 |
| 13 Dec 2023 | 3.4000 | 3.4320 | 3.3515 | 3.3515 | 3.2965 | 10,431 |
| 12 Dec 2023 | 3.4700 | 3.4880 | 3.3875 | 3.3880 | 3.3324 | 93,598 |
| 11 Dec 2023 | 3.5510 | 3.5620 | 3.4300 | 3.5040 | 3.4465 | 103,997 |
| 08 Dec 2023 | 3.5000 | 3.5160 | 3.4540 | 3.5003 | 3.4428 | 82,574 |
| 07 Dec 2023 | 3.4510 | 3.4950 | 3.4340 | 3.4640 | 3.4071 | 44,716 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.