Electric Guitar PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.275	0.275	0.269	0.275	0.275	20,447
2024-11-20	0.210	0.280	0.210	0.275	0.275	9,042,095
2024-11-19	0.325	0.325	0.180	0.210	0.210	18,629,892
2024-11-18	0.325	0.325	0.300	0.325	0.325	1,000,000
2024-11-15	0.350	0.350	0.325	0.325	0.325	1,583,277
2024-11-14	0.375	0.375	0.350	0.375	0.375	56,794
2024-11-13	0.425	0.425	0.350	0.375	0.375	750,588
2024-11-12	0.425	0.425	0.355	0.425	0.425	2,944,045
2024-11-11	0.467	0.467	0.417	0.425	0.425	1,233,071
2024-11-08	0.430	0.588	0.430	0.475	0.475	14,874,500
2024-11-07	0.650	0.650	0.420	0.425	0.425	6,182,102
2024-11-06	0.675	0.680	0.675	0.675	0.675	367
2024-11-05	0.675	0.675	0.675	0.675	0.675	0
2024-11-04	0.675	0.675	0.675	0.675	0.675	0
2024-11-01	0.700	0.700	0.650	0.675	0.675	2,711,539
2024-10-31	0.710	0.710	0.700	0.700	0.700	2,540,000
2024-10-30	0.725	0.735	0.680	0.725	0.725	435,863
2024-10-29	0.725	0.725	0.660	0.725	0.725	1,000,000
2024-10-28	0.725	0.725	0.725	0.725	0.725	0
2024-10-25	0.725	0.750	0.710	0.725	0.725	309,255
2024-10-24	0.775	0.775	0.705	0.775	0.775	700,000
2024-10-23	0.775	0.775	0.775	0.775	0.775	0
2024-10-22	0.775	0.800	0.750	0.775	0.775	4,164,284
2024-10-21	0.775	0.790	0.775	0.775	0.775	81,081
2024-10-18	0.775	0.775	0.775	0.775	0.775	0
2024-10-17	0.775	0.775	0.755	0.775	0.775	282,047
2024-10-16	0.802	0.802	0.760	0.800	0.800	1,066,820
2024-10-15	0.825	0.825	0.825	0.825	0.825	0
2024-10-14	0.825	0.825	0.825	0.825	0.825	303
2024-10-11	0.825	0.825	0.825	0.825	0.825	0
2024-10-10	0.825	0.825	0.802	0.825	0.825	113,225
2024-10-09	0.825	0.825	0.825	0.825	0.825	0
2024-10-08	0.825	0.825	0.786	0.825	0.825	2,373,000
2024-10-07	0.800	0.850	0.790	0.825	0.825	14,440,152
2024-10-04	0.800	0.800	0.790	0.800	0.800	756,208
2024-10-03	0.800	0.803	0.750	0.800	0.800	2,711,503
2024-10-02	0.800	0.800	0.800	0.800	0.800	0
2024-10-01	0.800	0.800	0.800	0.800	0.800	0
2024-09-30	0.775	0.839	0.770	0.800	0.800	983,577
2024-09-27	0.775	0.775	0.761	0.775	0.775	42,473
2024-09-26	0.800	0.800	0.760	0.800	0.800	160,000
2024-09-25	0.650	0.900	0.642	0.800	0.800	10,693,142
2024-09-24	0.650	0.700	0.638	0.650	0.650	3,850,000
2024-09-23	0.650	0.650	0.635	0.650	0.650	2,336,455
2024-09-20	0.600	0.622	0.600	0.600	0.600	600,000
2024-09-19	0.600	0.629	0.600	0.600	0.600	601,460
2024-09-18	0.600	0.600	0.560	0.600	0.600	130,581
2024-09-17	0.600	0.600	0.600	0.600	0.600	0
2024-09-16	0.600	0.600	0.565	0.600	0.600	1,190,500
2024-09-13	0.600	0.635	0.565	0.600	0.600	436,666
2024-09-12	0.600	0.636	0.600	0.600	0.600	181,244
2024-09-11	0.600	0.650	0.556	0.600	0.600	3,975,056
2024-09-10	0.620	0.620	0.550	0.600	0.600	5,435,798
2024-09-09	0.725	0.774	0.650	0.675	0.675	5,467,217
2024-09-06	0.695	0.695	0.656	0.675	0.675	126,811
2024-09-05	0.700	0.700	0.700	0.700	0.700	0
2024-09-04	0.700	0.700	0.700	0.700	0.700	0
2024-09-03	0.700	0.700	0.700	0.700	0.700	0
2024-09-02	0.700	0.700	0.700	0.700	0.700	0
2024-08-30	0.700	0.709	0.700	0.700	0.700	352

← NewerPage 9 of 21 · 1,204 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.