GHG.L Share Price history. The following table shows end-of-day data GHG historical share prices for GHG.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
2020-08-0467.0070.0067.0070.8018,341
2020-08-0365.0068.0065.0066.50233,057
2020-07-3165.8067.0063.0066.70119,950
2020-07-3068.6068.6064.2067.5014,585
2020-07-2968.4068.4064.8067.5024,407
2020-07-2869.2073.0065.0067.2042,591
2020-07-2770.2072.8069.0070.4011,165
2020-07-2478.8078.8070.0074.705,184
2020-07-2375.2081.0072.2075.1010,409
2020-07-2285.6085.8077.8077.4011,337
2020-07-2187.2088.8087.2085.502,143
2020-07-2087.8087.8084.0088.006,299
2020-07-1790.2090.2084.2088.00977
2020-07-1691.4091.4084.2086.003,407
2020-07-1591.8091.8090.0087.105,014
2020-07-1493.8093.8091.0091.00129,866
2020-07-1394.2098.8092.2095.5016,748
2020-07-1095.0095.0094.2097.00255
2020-07-0998.0098.2093.8094.304,387
2020-07-0894.2094.2093.6095.905,120
2020-07-0794.6099.8094.6097.002,062
2020-07-0694.8099.8094.8098.3011,707
2020-07-0399.8099.8094.2096.005,636
2020-07-0291.4099.8091.4097.0011,728
2020-07-0191.0095.4091.0096.5013,147
2020-06-3088.8092.2088.8091.2092,772
2020-06-2992.8092.8088.8088.902,964
2020-06-2688.8093.4086.0089.2036,260
2020-06-2588.6091.0088.4089.0020,933
2020-06-2489.0089.8088.2088.9011,693
2020-06-2386.2091.2086.2088.9012,435
2020-06-2287.6090.0087.0090.00184,740
2020-06-1988.0092.8088.0089.2017,725
2020-06-1888.2093.6088.2089.8032,807
2020-06-1793.8093.8083.0091.7082,225
2020-06-1693.8093.8089.0091.7066,530
2020-06-1587.2095.0087.2092.0045,159
2020-06-1295.0095.0088.8091.2052,922
2020-06-1190.0095.0085.2090.5050,697
2020-06-1091.4091.4084.4088.9016,504
2020-06-0985.8091.0084.2089.0060,030
2020-06-0885.0091.4085.0085.50622,883
2020-06-0585.0090.0084.0085.80187,688
2020-06-0488.8089.6083.2085.40265,911
2020-06-0380.2089.6080.2084.6024,127
2020-06-0285.4088.0081.6082.1080,433
2020-05-2984.0084.0082.0083.5013,663
2020-05-2880.2086.2080.2083.50104,866
2020-05-2786.8086.8080.2085.0053,877
2020-05-2685.4086.8081.4085.0018,352
2020-05-2287.4087.4078.4085.2025,642
2020-05-2188.8088.8083.2085.208,214
2020-05-2088.8088.8085.8086.5015,741
2020-05-1991.8092.0086.0088.0024,787
2020-05-1889.8091.4086.2088.7071,026
2020-05-1588.8089.8083.2087.008,303
2020-05-1485.8089.8084.6086.80874,287
2020-05-1389.8090.0085.2087.8027,277
2020-05-1292.2095.0085.2087.7058,396
2020-05-1183.0096.0080.8089.40153,288
2020-05-0782.4082.4082.4080.503,720
2020-05-0682.0083.0078.4078.305,730
2020-05-0583.2084.4080.0079.5022,433
2020-05-0489.2089.8077.0079.9033,955
2020-05-0185.2089.2083.8086.5026,171
2020-04-3092.2092.2085.4087.5010,876
2020-04-2989.4090.0084.8087.5067,166
2020-04-2887.6093.8083.8082.5057,463
2020-04-2785.0085.0080.0082.504,428
2020-04-2487.0087.0078.6080.6031,825
2020-04-2387.2088.8086.8083.1050,345
2020-04-2287.2087.2087.2088.50942
2020-04-2194.8094.8090.0088.5037,369
2020-04-2094.8094.8091.0090.5011,025
2020-04-1787.2094.0087.2092.508,052
2020-04-1687.6090.0087.4088.5029,027
2020-04-1595.2099.4087.6088.7022,914
2020-04-14100.50101.5096.8099.50944
2020-04-1097.8099.5097.8099.500
2020-04-0997.80100.5096.2099.5020,167
2020-04-0894.8097.0094.8093.6018,522
2020-04-0784.6090.8084.4082.4028,037
2020-04-0684.6084.6084.6080.804,624
2020-04-0378.6078.6078.6080.8022
2020-04-0378.6078.6078.6080.80764
2020-04-0280.0083.0076.0080.806,172
2020-04-0280.0080.0076.0078.1044
2020-04-0181.8081.8076.0078.1063,917
2020-04-0181.8081.8076.0078.5044,722
2020-03-3179.8081.8076.2077.3020,279
2020-03-3079.8080.0079.8076.602,575
2020-03-2779.8079.8075.0077.5012,890
2020-03-2677.8083.0077.0076.5024,369
2020-03-2573.0076.0073.0073.506,312
2020-03-2471.8071.8067.0073.7084,928
2020-03-2377.0077.2077.0081.206,708
2020-03-2073.0075.4072.2071.0026,354
2020-03-1969.0069.4065.0068.0010,029
2020-03-1873.6073.6070.2073.5012,372
2020-03-1782.0082.0074.2080.0026,482
2020-03-1680.0080.0080.0088.5010,423
2020-03-1399.6099.8095.0096.2010,847
2020-03-12104.00104.0096.00104.0017,920
2020-03-11102.00103.00102.00102.0012,182
2020-03-10109.50109.5095.20105.2519,662
2020-03-09113.50113.50107.00110.7512,939
2020-03-06120.00120.00110.00110.7525,176
2020-03-05118.00121.50114.00113.0051,624
2020-03-04110.50113.50110.50108.25106,254
2020-03-03111.00111.00107.00107.00101,773
2020-03-02117.00117.00107.50118.2548,971
2020-02-28117.00120.00117.00123.2545,427
2020-02-27122.50124.00120.00123.00211,653
2020-02-26123.50123.50122.00125.0019,406
2020-02-25123.00126.00122.50125.7519,062
2020-02-24125.50130.00120.00128.5097,534
2020-02-21127.00130.00127.00128.5048,234
2020-02-20126.00129.50126.00128.00141,500
2020-02-19128.00128.50125.50128.50103,389
2020-02-18130.00130.00128.00129.00113,589
2020-02-17130.00130.00128.50128.7510,190
2020-02-14129.50130.00128.00128.50232,577
2020-02-13128.00129.00127.00128.5096,762
2020-02-12124.50130.00124.50129.0029,084
2020-02-11129.50129.50127.00128.0028,266
2020-02-10122.50127.50122.50126.5059,102
2020-02-07124.50126.00122.50123.00210,044
2020-02-06124.00124.00115.50121.0049,251
2020-02-05126.00126.00121.00121.5058,555
2020-02-04123.50124.00122.00123.0018,132
2020-01-31123.50125.00122.00126.2549,667
2020-01-30126.00126.00125.00126.2568,356
2020-01-29126.50126.50125.50125.7544,037
2020-01-28125.50126.00122.00126.0081,186
2020-01-27128.50128.50125.00127.0035,930
2020-01-24130.00130.00125.00127.2512,368
2020-01-23125.00125.00125.00127.001,282
2020-01-22129.50129.50126.00127.259,208
2020-01-21129.00130.00129.00129.0079,193
2020-01-20129.50130.50126.50129.50192,510
2020-01-17129.50129.50125.00128.0069,974
2020-01-16128.50130.00125.00128.00101,193
2020-01-15123.00133.00123.00128.25284,112
2020-01-14122.00125.50120.00124.25105,727
2020-01-13118.50123.00118.50122.0032,932
2020-01-10118.00122.50116.50121.5040,318
2020-01-09116.50118.00116.50118.0018,427
2020-01-08117.00119.00117.00118.0016,698
2020-01-07119.50120.00115.00117.00169,008
2020-01-06127.00127.00111.50117.75278,775
2020-01-03124.50129.50122.00124.00102,212
2020-01-02130.00130.00125.50127.7528,911
2020-01-01130.50130.50127.75127.750
2019-12-31130.50134.00123.00127.7587,872
2019-12-30140.00141.00125.00129.50118,432
2019-12-27150.00153.50143.00141.2514,726
2019-12-25150.00150.00149.50149.500
2019-12-24150.00150.00150.00149.506,000
2019-12-23159.50159.50147.00150.5054,193
2019-12-20157.00157.00156.50158.2593,491
2019-12-19171.50171.50157.00158.5040,312
2019-12-18165.50167.00162.00164.5027,263
2019-12-17171.50171.50164.00167.503,258
2019-12-16171.50172.00161.50166.5012,929
2019-12-13162.00170.00161.00167.5050,511
2019-12-12161.50162.00160.00161.5034,166
2019-12-11162.00164.50161.00161.0074,713
2019-12-10163.00163.00159.50161.00262,070
2019-12-09162.50163.00161.00162.7510,313
2019-12-06161.00165.00161.00163.0030,854
2019-12-05166.50166.50160.00165.5083,438
2019-12-04165.00167.00160.00165.5077,995
2019-12-03165.00165.00164.00166.0030,885
2019-12-02167.00167.50164.50165.50158,795
2019-11-29168.00170.00164.50164.75351,779
2019-11-28164.00170.00164.00167.5091,441
2019-11-27169.00169.00165.50168.50109,942
2019-11-26170.00170.00165.00167.7591,882
2019-11-25169.00170.00166.00167.00203,801
2019-11-22169.50170.00164.00167.5034,853
2019-11-21177.50177.50166.00168.00100,076
2019-11-20178.00178.00175.00175.2572,284
2019-11-19177.00178.00175.00176.0049,565
2019-11-18186.00186.00175.50176.7592,596
2019-11-15180.00180.00175.00177.502,284
2019-11-14180.00180.00169.50176.0024,403
2019-11-13192.00193.00179.00176.5072,695
2019-11-12180.00180.00175.00179.00137,610
2019-11-11180.00180.00180.00175.0045,996
2019-11-08178.00180.00178.00176.0019,522
2019-11-07180.00180.00172.50174.508,069
2019-11-06180.00180.00180.00174.0014,489
2019-11-05180.00180.00180.00173.7512,775
2019-11-04180.00180.00180.00176.5079,979
2019-11-01172.50183.00169.50178.00175,438
2019-10-31188.50188.50165.00169.7535,417
2019-10-30182.50194.50178.00183.509,817
2019-10-29190.00190.00187.50193.0083,128
2019-10-28197.00200.00190.00193.0037,361
2019-10-25200.00200.00200.00195.5072
2019-10-24199.50199.50199.50196.75117
2019-10-23191.00191.00191.00195.50314
2019-10-22191.50195.00191.50197.0011,009
2019-10-21191.50200.00191.50196.257,072
2019-10-18198.50198.50190.00194.256,851
2019-10-17183.00199.00180.00194.2558,146
2019-10-16195.00197.00178.00185.0068,930
2019-10-15204.00204.00201.25201.250
2019-10-14204.00204.00204.00200.502,656
2019-10-11198.00204.00198.00204.252,149
2019-10-10204.50204.50204.50204.500
2019-10-09204.00204.00203.00204.509,841
2019-10-08210.00210.00196.50209.50568
2019-10-07200.00205.00200.00210.0034,803
2019-10-04203.00206.00201.00207.5019,802
2019-10-03203.00204.00198.50200.7518,176
2019-10-02200.00200.00199.50201.004,896
2019-10-01200.00204.00198.00202.003,702
2019-09-30197.50206.00197.50199.2518,600
2019-09-27195.00201.00195.00197.5021,709
2019-09-26204.00204.00199.00204.0072,526
2019-09-25199.50200.00199.50197.5011,638
2019-09-24204.00210.00204.00205.00187,398
2019-09-23205.00205.00204.00205.5010,975
2019-09-20197.50205.00197.50205.009,024
2019-09-19205.00205.00205.00200.2559
2019-09-18206.00206.00206.00202.0032
2019-09-17203.00203.00203.00201.502,526
2019-09-16201.00203.00197.50205.001,795
2019-09-13201.00203.75201.00203.751,450
2019-09-12200.00202.00200.00201.00424
2019-09-11204.00204.00200.00202.00592
2019-09-10202.00213.00202.00205.005,016
2019-09-09207.00207.00203.00202.008,012
2019-09-06201.00204.00200.00202.0011,280
2019-09-05211.00215.00191.50208.5029,656
2019-09-04222.00222.00222.00213.005,680
2019-09-03230.00230.00226.00226.0018,561
2019-09-02229.00230.00229.00227.5012
2019-08-30227.00227.00227.00228.501,832
2019-08-29225.00227.50225.00227.500
2019-08-28225.00225.00225.00227.506
2019-08-27229.00229.00227.00228.502,684
2019-08-23229.00229.00227.50227.500
2019-08-22229.00229.00225.00227.502,510
2019-08-21226.00230.00225.00227.5013,175
2019-08-20219.00225.00219.00226.5027,632
2019-08-19225.00225.00225.00225.00101
2019-08-16225.00227.00225.00226.009,576
2019-08-15227.00227.00227.00226.004,008
2019-08-14226.00234.00219.00227.50282,928
2019-08-13230.00232.00230.00228.502,249
2019-08-12239.00239.00230.00232.508,720
2019-08-09234.00244.00234.00232.506,987
2019-08-08236.00236.00234.50234.50392
2019-08-07236.00236.00231.00241.001,069
2019-08-06232.00233.00230.00231.501,690
2019-08-05240.00240.00239.00235.002,195
2019-08-02232.00250.00232.00254.508,764
2019-08-01225.00229.50225.00229.500
2019-07-31225.00225.00225.00232.00925
2019-07-30239.00239.00239.00230.0081,205
2019-07-29231.00239.00231.00235.00363
2019-07-26230.00230.00225.00227.5023,696
2019-07-25220.00220.00220.00230.001,989
2019-07-24234.00234.00228.50228.500
2019-07-23234.00234.00234.00230.00300,749
2019-07-22234.50234.50234.50234.500
2019-07-19240.00240.00240.00234.50533
2019-07-18244.00244.00240.00235.0096
2019-07-17238.00240.00235.00240.00819
2019-07-16230.00235.00230.00232.5023,311
2019-07-15223.00223.00222.00228.50600
2019-07-12228.00229.00227.00225.0030,608
2019-07-11210.00220.00208.00217.50158,406
2019-07-10220.00220.00217.00216.0039,233
2019-07-09220.00232.00219.00216.009,184
2019-07-08229.00233.00229.00226.50450
2019-07-05231.00231.00211.00222.5010,607
2019-07-04239.00239.00221.00225.006,905
2019-07-03230.00240.00230.00232.5023,897
2019-07-02244.00244.00240.00242.506,543
2019-07-01244.00245.00244.00242.005,793
2019-06-28245.00245.00241.00241.001,970
2019-06-27245.00245.00245.00242.501,233
2019-06-26241.00241.00239.00242.5098,791
2019-06-25250.00250.00240.00240.506,948
2019-06-24256.00256.00250.00253.005,118
2019-06-21260.00260.00256.00256.002,750
2019-06-20260.00260.00260.00256.0034,111
2019-06-19260.00260.00252.00256.0054,694
2019-06-18259.00259.00252.00264.502,120
2019-06-17260.00260.00251.00262.0011,208
2019-06-14259.00261.00256.00260.5049,896
2019-06-13260.00260.00260.00260.005,026
2019-06-12266.00267.00260.00255.00342,142
2019-06-11268.00270.00267.00268.50251,880
2019-06-10265.00268.00265.00266.50361,481
2019-06-07260.00261.00260.00265.50377
2019-06-06260.00260.00258.00260.009,117
2019-06-05260.00261.00260.00265.0012,824
2019-06-04256.00260.00255.00265.0047,135
2019-06-03251.00268.00250.00262.5035,165
2019-05-31249.00255.00249.00249.008,773
2019-05-30244.00250.00244.00249.007,058
2019-05-29243.00245.00243.00246.0047,678
2019-05-28243.00249.00243.00246.007,428
2019-05-24242.00245.00240.00246.50103,038
2019-05-23239.00239.00239.00239.50752
2019-05-22234.00241.00234.00242.0051,460
2019-05-21238.00238.00234.00240.003,535
2019-05-20235.00237.00231.00233.5031,873
2019-05-17233.00235.00230.00232.50179,525
2019-05-16230.00234.00230.00227.5031,104
2019-05-15221.00230.00221.00232.5011,382
2019-05-14220.00230.00218.00232.5029,518
2019-05-13216.00224.00216.00220.501,328
2019-05-10222.00222.00222.00218.002,205
2019-05-09216.00220.00216.00222.50620
2019-05-08216.00222.00216.00217.503,351
2019-05-07219.00229.00219.00224.5012,286
2019-05-03214.00220.00214.00221.50367
2019-05-02210.00223.00210.00219.5014,043
2019-05-01218.00218.00208.00216.0020,417
2019-04-30211.00218.00206.00210.502,305
2019-04-29211.00211.00210.00213.50390
2019-04-26215.00219.00210.00214.5020,326
2019-04-25210.00210.00210.00212.5062
2019-04-24205.00210.00204.00211.006,319
2019-04-23205.00209.00205.00207.002,031
2019-04-18206.00206.00205.00207.0021,761
2019-04-17206.00206.00206.00208.003,385
2019-04-16211.00215.00206.00211.503,428
2019-04-15211.00211.00211.00216.002,132
2019-04-12211.00222.00211.00218.502,046
2019-04-11204.00209.00204.00212.002,123
2019-04-10206.00206.00204.00207.002,455
2019-04-09205.00205.00205.00212.001,721
2019-04-08210.00210.00204.00212.007,132
2019-04-05202.00205.00195.50203.7542,032
2019-04-04202.00204.00199.50210.50236,017
2019-04-03214.00217.00201.00203.008,633
2019-04-02200.00200.00200.00204.002,412
2019-04-01201.00201.00200.00202.50250,400
2019-03-29199.00210.00199.00205.0049,045
2019-03-28196.00205.00196.00201.00145,438