Select a section

SEARCH

Hanetf Icav Lloyd Growth Equity Acc Etf Usd

(GEP)

Sector: n/a

$17.70

$0.01 0.05

Last updated: 16:49:08

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
11/04/2025	$17.74	$17.75	$17.60	$17.70	5,624
10/04/2025	$18.17	$18.20	$17.69	$17.69	11,955
09/04/2025	$16.78	$17.26	$16.26	$16.75	0
08/04/2025	$16.78	$17.56	$16.56	$17.26	0
07/04/2025	$16.78	$16.88	$16.56	$16.56	15,340
04/04/2025	$18.12	$18.12	$17.06	$17.18	5,600
03/04/2025	$18.37	$18.37	$17.99	$17.99	160
02/04/2025	$18.57	$18.83	$18.83	$18.83	67,295
01/04/2025	$18.57	$18.77	$18.45	$18.69	77,553
31/03/2025	$18.48	$18.48	$18.31	$18.41	258
28/03/2025	$19.19	$19.18	$18.79	$18.79	0
27/03/2025	$19.19	$19.27	$19.19	$19.27	150
26/03/2025	$19.51	$19.70	$19.39	$19.41	0
25/03/2025	$19.51	$19.70	$19.45	$19.66	0
24/03/2025	$19.51	$19.60	$19.51	$19.54	206
21/03/2025	$19.22	$19.31	$19.05	$19.25	0
20/03/2025	$19.22	$19.47	$19.19	$19.31	0
19/03/2025	$19.22	$19.35	$19.16	$19.33	0
18/03/2025	$19.22	$19.20	$19.18	$19.18	3
17/03/2025	$19.22	$19.27	$19.21	$19.27	5,300
14/03/2025	$19.63	$19.20	$18.82	$19.15	0
13/03/2025	$19.63	$19.16	$18.82	$18.82	0
12/03/2025	$19.63	$19.38	$19.05	$19.26	0
11/03/2025	$19.63	$19.21	$18.84	$19.06	0
10/03/2025	$19.63	$19.63	$19.13	$19.16	150
07/03/2025	$19.84	$19.97	$19.49	$19.51	0
06/03/2025	$19.84	$20.06	$19.97	$19.97	0
05/03/2025	$19.84	$19.97	$19.78	$19.78	75
04/03/2025	$19.92	$19.92	$19.42	$19.42	5,650
03/03/2025	$20.02	$20.37	$20.08	$20.19	0
28/02/2025	$20.02	$20.02	$19.93	$19.93	150
27/02/2025	$20.53	$20.60	$20.28	$20.41	357,373
26/02/2025	$21.22	$20.65	$20.24	$20.63	0
25/02/2025	$21.22	$21.22	$20.22	$20.24	0
24/02/2025	$21.22	$20.99	$20.45	$20.65	0
21/02/2025	$21.22	$21.24	$20.76	$20.99	0
20/02/2025	$21.22	$21.22	$21.12	$21.12	2,763
19/02/2025	$21.16	$21.29	$20.90	$21.11	0
18/02/2025	$21.16	$21.34	$20.97	$21.19	0
17/02/2025	$21.16	$21.32	$21.07	$21.26	0
14/02/2025	$21.16	$21.40	$21.20	$21.20	2
13/02/2025	$21.16	$21.23	$20.99	$21.20	0
12/02/2025	$21.16	$21.26	$20.99	$20.99	240
11/02/2025	$21.16	$21.23	$21.20	$21.23	650
10/02/2025	$21.16	$21.29	$21.25	$21.09	112,412
07/02/2025	$21.16	$21.38	$20.87	$21.09	0
06/02/2025	$21.16	$21.34	$21.31	$21.31	3,340
05/02/2025	$21.16	$21.32	$20.94	$21.15	0
04/02/2025	$21.16	$21.32	$21.16	$21.32	4,908
03/02/2025	$21.19	$21.25	$21.19	$21.19	151,180
31/01/2025	$21.66	$21.66	$21.63	$21.63	230
30/01/2025	$21.41	$21.50	$21.17	$21.39	0
29/01/2025	$21.41	$21.68	$21.15	$21.40	0
28/01/2025	$21.41	$21.46	$21.41	$21.45	190
27/01/2025	$20.90	$21.21	$20.84	$21.21	300
24/01/2025	$21.49	$21.56	$21.49	$21.56	1,195
23/01/2025	$21.35	$21.45	$21.35	$21.44	74,485
22/01/2025	$20.52	$21.63	$21.26	$21.61	0
21/01/2025	$20.52	$21.29	$21.07	$21.26	0
20/01/2025	$20.52	$21.29	$20.86	$21.18	0
17/01/2025	$20.52	$21.09	$21.04	$21.09	23,900
16/01/2025	$20.52	$21.00	$20.85	$20.76	1
15/01/2025	$20.52	$20.92	$20.37	$20.76	0
14/01/2025	$20.52	$20.52	$20.37	$20.37	29,935
13/01/2025	$20.16	$20.31	$20.13	$20.31	720
10/01/2025	$20.65	$20.78	$20.40	$20.44	0
09/01/2025	$20.65	$20.75	$20.61	$20.72	0
08/01/2025	$20.65	$20.71	$20.63	$20.70	330
07/01/2025	$20.79	$21.06	$20.74	$20.89	0
06/01/2025	$20.79	$20.96	$20.76	$20.96	4,363
03/01/2025	$20.50	$20.39	$20.30	$20.39	3
02/01/2025	$20.50	$20.50	$20.38	$20.38	187
01/01/2025	$20.38	$20.50	$20.36	$20.50	0
31/12/2024	$20.38	$20.50	$20.36	$20.50	0
30/12/2024	$20.38	$20.38	$20.36	$20.36	150
27/12/2024	$20.77	$20.77	$20.52	$20.52	395
26/12/2024	$20.66	$20.68	$20.53	$20.68	0
25/12/2024	$20.66	$20.68	$20.53	$20.68	0
24/12/2024	$20.66	$20.68	$20.53	$20.68	0
23/12/2024	$20.66	$20.66	$20.53	$20.53	600
20/12/2024	$20.55	$20.62	$20.18	$20.62	8
19/12/2024	$20.55	$20.55	$20.53	$20.53	243
18/12/2024	$21.06	$21.13	$21.06	$21.10	1,550
17/12/2024	$21.33	$21.31	$20.90	$21.17	0
16/12/2024	$21.33	$21.19	$20.96	$21.16	0
13/12/2024	$21.33	$21.10	$21.05	$21.05	0
12/12/2024	$21.33	$21.46	$21.13	$21.33	0
11/12/2024	$21.33	$21.50	$21.19	$21.45	0
10/12/2024	$21.33	$21.48	$21.15	$21.35	0
09/12/2024	$21.33	$21.57	$21.27	$21.48	0
06/12/2024	$21.33	$21.56	$21.33	$21.55	0
05/12/2024	$21.33	$21.37	$21.30	$21.35	14,521
04/12/2024	$20.93	$21.49	$20.92	$21.47	0
03/12/2024	$20.93	$20.93	$20.91	$20.92	1,440
02/12/2024	$20.60	$20.92	$20.72	$20.90	0
29/11/2024	$20.60	$20.81	$20.66	$20.81	0
28/11/2024	$20.60	$20.75	$20.64	$20.75	0
27/11/2024	$20.60	$20.64	$20.60	$20.64	4,830
26/11/2024	$20.23	$20.83	$20.70	$20.82	0
25/11/2024	$20.23	$20.86	$20.51	$20.78	0
22/11/2024	$20.23	$20.58	$20.40	$20.51	0
21/11/2024	$20.23	$20.51	$20.22	$20.23	0
20/11/2024	$20.23	$20.23	$20.23	$20.23	1,483
19/11/2024	$20.40	$20.32	$20.11	$20.32	0
18/11/2024	$20.40	$20.40	$20.32	$20.32	29
15/11/2024	$20.76	$20.58	$20.33	$20.90	14
14/11/2024	$20.76	$21.01	$20.84	$20.90	0
13/11/2024	$20.76	$20.97	$20.76	$20.97	49
12/11/2024	$20.85	$20.96	$20.85	$20.89	150
11/11/2024	$20.11	$20.88	$20.81	$20.88	7
08/11/2024	$20.11	$20.87	$20.75	$20.82	0
07/11/2024	$20.11	$20.76	$20.47	$20.75	12
06/11/2024	$20.11	$20.69	$20.28	$20.47	0
05/11/2024	$20.11	$20.28	$20.08	$20.28	1,989
04/11/2024	$20.30	$20.19	$20.02	$20.14	0
01/11/2024	$20.30	$20.23	$19.95	$20.19	0
31/10/2024	$20.30	$20.48	$19.89	$19.95	0
30/10/2024	$20.30	$20.55	$20.40	$20.48	0
29/10/2024	$20.30	$20.41	$20.27	$20.41	4,490
28/10/2024	$20.46	$20.44	$20.32	$20.37	0
25/10/2024	$20.46	$20.42	$20.03	$20.32	0
24/10/2024	$20.46	$20.43	$20.16	$20.18	0
23/10/2024	$20.46	$20.45	$20.18	$20.18	0
22/10/2024	$20.46	$20.39	$20.37	$20.37	0
21/10/2024	$20.46	$20.46	$20.32	$20.32	300
18/10/2024	$20.39	$20.53	$20.39	$20.53	10,300
17/10/2024	$20.41	$20.49	$20.41	$20.48	300
16/10/2024	$20.50	$20.56	$20.41	$20.41	300
15/10/2024	$21.02	$21.02	$20.71	$20.70	188
14/10/2024	$20.82	$20.98	$20.82	$20.94	300