Market data

Select a section

Hanetf Icav Lloyd Growth Equity Acc Etf Usd

(GEP)
Sector: n/a
$23.17
$-0.30 -1.26
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/10/2025 $23.06 $23.17 $23.04 $23.17 300
16/10/2025 $23.42 $23.47 $23.42 $23.46 150
15/10/2025 $23.30 $23.39 $23.21 $23.31 8,974
14/10/2025 $23.00 $23.07 $22.95 $23.07 14,074
13/10/2025 $23.39 $23.36 $22.97 $23.19 0
10/10/2025 $23.39 $23.39 $22.97 $22.97 150
09/10/2025 $23.44 $23.44 $23.31 $23.31 11,940
08/10/2025 $23.22 $23.42 $23.22 $23.42 1,408
07/10/2025 $23.63 $23.67 $23.35 $23.35 2,569
06/10/2025 $23.21 $23.65 $23.31 $23.59 0
03/10/2025 $23.21 $23.46 $23.16 $23.42 0
02/10/2025 $23.21 $23.22 $23.16 $23.22 10,000
01/10/2025 $22.93 $22.96 $22.93 $22.94 2,750
30/09/2025 $22.70 $22.70 $22.69 $22.69 4,375
29/09/2025 $23.21 $22.86 $22.85 $22.85 10
26/09/2025 $23.21 $22.86 $22.31 $22.65 0
25/09/2025 $23.21 $22.90 $22.37 $22.60 0
24/09/2025 $23.20 $23.14 $22.84 $22.86 0
23/09/2025 $23.21 $23.29 $23.14 $23.14 154
22/09/2025 $23.02 $23.18 $22.86 $23.18 0
19/09/2025 $23.02 $23.02 $22.94 $22.94 150
18/09/2025 $22.82 $23.03 $22.82 $23.00 14,116
17/09/2025 $22.65 $22.65 $22.60 $22.60 300
16/09/2025 $22.65 $22.65 $22.50 $22.52 153
15/09/2025 $22.26 $22.41 $22.26 $22.41 25,967
12/09/2025 $22.33 $22.36 $22.23 $22.23 201
11/09/2025 $22.31 $22.31 $22.31 $22.31 8,709
10/09/2025 $22.22 $22.22 $22.22 $22.22 1,925
09/09/2025 $22.17 $22.17 $22.09 $22.08 63
08/09/2025 $22.07 $22.54 $22.04 $22.19 151
05/09/2025 $21.64 $22.07 $21.65 $21.87 0
04/09/2025 $21.64 $21.66 $21.34 $21.65 0
03/09/2025 $21.64 $21.72 $21.27 $21.56 0
02/09/2025 $21.64 $21.77 $21.11 $21.32 0
01/09/2025 $21.64 $21.87 $21.51 $21.77 0
29/08/2025 $21.64 $21.95 $21.34 $21.70 0
28/08/2025 $21.64 $21.89 $21.53 $21.84 0
27/08/2025 $21.64 $21.75 $21.38 $21.66 0
26/08/2025 $21.64 $21.66 $21.61 $21.61 661,464
25/08/2025 $21.78 $21.84 $21.32 $21.81 0
22/08/2025 $21.78 $21.84 $21.32 $21.81 0
21/08/2025 $21.78 $21.59 $21.18 $21.47 0
20/08/2025 $21.78 $21.78 $21.30 $21.59 0
19/08/2025 $21.78 $22.01 $21.52 $21.78 0
18/08/2025 $21.78 $22.00 $21.48 $21.78 0
15/08/2025 $21.78 $21.84 $21.78 $21.84 59
14/08/2025 $21.86 $21.89 $21.82 $21.89 710
13/08/2025 $21.69 $21.95 $21.65 $21.89 0
12/08/2025 $21.69 $21.78 $21.33 $21.72 0
11/08/2025 $21.69 $21.69 $21.64 $21.64 750
08/08/2025 $21.62 $21.63 $21.61 $21.60 600
07/08/2025 $21.70 $21.74 $21.52 $21.52 600
06/08/2025 $21.40 $21.46 $21.40 $21.45 5,430
05/08/2025 $21.67 $21.69 $21.51 $21.53 5,467
04/08/2025 $21.44 $21.58 $21.36 $21.56 23,600
01/08/2025 $21.62 $21.62 $21.28 $21.28 19,689
31/07/2025 $22.37 $22.46 $22.26 $22.01 0
30/07/2025 $22.37 $22.28 $21.81 $22.15 0
29/07/2025 $22.37 $22.40 $22.20 $22.20 900
28/07/2025 $22.14 $22.26 $22.26 $22.26 44,720
25/07/2025 $22.14 $22.40 $22.36 $22.36 89,440
24/07/2025 $22.14 $22.42 $22.36 $22.42 2
23/07/2025 $22.14 $22.21 $22.19 $22.19 1
22/07/2025 $22.14 $22.04 $21.62 $21.92 0
21/07/2025 $22.14 $22.11 $21.76 $22.04 0
18/07/2025 $22.14 $22.17 $21.99 $21.99 332
17/07/2025 $21.79 $22.11 $21.67 $22.07 0
16/07/2025 $21.79 $21.79 $21.78 $21.78 42
15/07/2025 $22.06 $22.14 $22.06 $22.08 42
14/07/2025 $22.15 $22.02 $22.01 $22.01 0
11/07/2025 $22.15 $22.27 $21.81 $22.08 0
10/07/2025 $22.15 $22.41 $21.99 $22.26 0
09/07/2025 $22.15 $22.32 $21.84 $22.15 0
08/07/2025 $22.15 $22.19 $22.11 $22.11 486
07/07/2025 $21.74 $22.14 $22.13 $22.13 1
04/07/2025 $21.74 $22.22 $21.84 $22.09 0
03/07/2025 $21.74 $22.39 $21.86 $22.22 0
02/07/2025 $21.74 $21.92 $21.74 $21.92 98
01/07/2025 $21.87 $21.94 $21.76 $21.82 158
30/06/2025 $21.89 $22.19 $21.61 $21.94 0
27/06/2025 $21.89 $21.91 $21.89 $21.91 150
26/06/2025 $21.70 $21.70 $21.66 $21.66 150
25/06/2025 $21.30 $21.71 $21.19 $21.46 0
24/06/2025 $21.30 $21.42 $21.30 $21.42 150
23/06/2025 $20.75 $20.86 $20.75 $20.86 5,300
20/06/2025 $20.94 $21.07 $20.87 $20.87 5,300
19/06/2025 $20.88 $20.88 $20.77 $20.77 300
18/06/2025 $21.14 $21.18 $21.05 $21.11 600
17/06/2025 $20.99 $21.39 $20.97 $21.22 0
16/06/2025 $20.99 $21.29 $21.06 $21.26 0
13/06/2025 $20.99 $21.07 $20.99 $21.07 4,886
12/06/2025 $21.20 $21.29 $21.20 $21.29 300
11/06/2025 $21.19 $21.35 $21.19 $21.35 12,237
10/06/2025 $21.18 $21.18 $21.16 $21.16 150
09/06/2025 $21.08 $21.12 $21.03 $21.12 150
06/06/2025 $20.87 $21.12 $20.87 $21.02 300
05/06/2025 $20.77 $20.95 $20.77 $20.95 5,300
04/06/2025 $20.70 $20.72 $20.70 $20.71 195,020
03/06/2025 $20.43 $20.55 $20.43 $20.55 195,170
02/06/2025 $20.30 $20.39 $20.26 $20.39 451
30/05/2025 $20.35 $20.39 $20.35 $20.39 150
29/05/2025 $20.78 $20.78 $20.40 $20.43 300
28/05/2025 $20.58 $20.63 $20.50 $20.50 7,956
27/05/2025 $20.39 $20.64 $20.39 $20.64 62,520
26/05/2025 $20.15 $20.15 $19.98 $20.07 10,105
23/05/2025 $20.15 $20.15 $19.98 $20.07 10,105
22/05/2025 $20.34 $20.34 $20.13 $20.28 150
21/05/2025 $20.40 $20.48 $20.40 $20.48 150
20/05/2025 $20.47 $20.59 $20.47 $20.50 150
19/05/2025 $20.24 $20.49 $20.22 $20.49 10,300
16/05/2025 $20.39 $20.48 $20.38 $20.38 0
15/05/2025 $20.39 $20.51 $20.39 $20.51 5,450
14/05/2025 $20.00 $20.65 $20.50 $20.55 0
13/05/2025 $20.00 $20.56 $20.04 $20.55 0
12/05/2025 $20.00 $20.17 $20.00 $20.17 5,150
09/05/2025 $19.55 $19.55 $19.48 $19.48 150
08/05/2025 $19.64 $19.64 $19.55 $19.59 300
07/05/2025 $19.55 $19.55 $19.37 $19.37 150
06/05/2025 $19.21 $19.50 $19.36 $19.50 1
05/05/2025 $19.21 $19.57 $19.21 $19.57 316
02/05/2025 $19.21 $19.57 $19.21 $19.57 316
01/05/2025 $18.80 $19.34 $19.33 $19.34 1
30/04/2025 $18.80 $18.97 $18.55 $18.79 0
29/04/2025 $18.80 $18.93 $18.68 $18.90 0
28/04/2025 $18.80 $18.94 $18.78 $18.78 1
25/04/2025 $18.80 $18.89 $18.72 $18.73 15,618
24/04/2025 $18.07 $18.57 $18.07 $18.57 120
23/04/2025 $17.42 $18.49 $17.63 $18.21 0
22/04/2025 $17.42 $17.63 $17.42 $17.63 375
21/04/2025 $17.95 $18.11 $17.67 $17.80 0

Market data

Select a section