UK markets closed

Guild Esports Plc (GILD.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
5.80-0.05 (-0.85%)
At close: 5:06PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20215.855.905.005.805.803,460,170
16 Sept 20215.855.905.805.855.851,631,414
15 Sept 20215.955.995.805.855.851,631,586
14 Sept 20216.106.105.856.006.001,962,613
13 Sept 20216.106.206.006.056.05540,434
10 Sept 20216.106.306.086.156.15924,705
09 Sept 20216.106.305.906.106.102,841,872
08 Sept 20216.206.206.006.106.10606,190
07 Sept 20216.206.306.136.206.20819,835
06 Sept 20216.206.306.136.206.20895,113
03 Sept 20216.256.306.006.206.201,148,492
02 Sept 20216.306.406.206.256.25987,132
01 Sept 20216.606.706.206.306.302,111,834
31 Aug 20216.206.706.106.606.604,823,598
27 Aug 20216.206.296.106.106.10653,513
26 Aug 20216.206.305.916.006.004,284,084
25 Aug 20216.556.566.156.206.20869,868
24 Aug 20216.156.796.176.326.324,325,910
23 Aug 20216.206.206.006.106.102,876,332
20 Aug 20216.356.406.106.206.201,336,368
19 Aug 20216.356.406.106.106.102,594,418
18 Aug 20216.556.606.056.506.502,788,775
17 Aug 20216.506.606.406.556.55248,513
16 Aug 20216.606.646.406.506.50293,342
13 Aug 20216.656.886.476.606.60985,582
12 Aug 20216.656.906.386.886.884,624,358
11 Aug 20217.007.106.506.606.602,490,113
10 Aug 20217.057.196.906.906.903,159,121
09 Aug 20216.907.206.807.087.083,816,953
06 Aug 20216.806.946.676.856.852,291,133
05 Aug 20216.856.906.626.806.801,187,284
04 Aug 20216.857.096.786.806.802,341,238
03 Aug 20217.007.076.456.846.842,029,610
02 Aug 20217.007.106.937.007.00499,713
30 Jul 20217.007.106.807.007.001,280,589
29 Jul 20216.957.106.907.007.001,982,849
28 Jul 20216.807.106.726.956.954,284,075
27 Jul 20217.057.106.797.107.103,096,799
26 Jul 20217.057.226.907.207.205,352,514
23 Jul 20217.057.146.927.057.055,463,628
22 Jul 20217.157.206.907.057.051,218,944
21 Jul 20216.857.306.807.157.153,060,629
20 Jul 20216.957.206.707.007.001,990,093
19 Jul 20217.607.706.707.007.003,953,844
16 Jul 20217.507.707.507.607.601,460,904
15 Jul 20217.357.707.307.507.503,737,587
14 Jul 20218.008.107.007.357.358,615,858
13 Jul 20217.808.207.808.068.067,388,573
12 Jul 20217.758.107.717.807.805,093,727
09 Jul 20217.557.907.507.757.752,532,225
08 Jul 20217.708.107.507.607.606,461,837
07 Jul 20217.657.707.557.707.701,087,979
06 Jul 20217.907.977.557.657.653,004,920
05 Jul 20217.608.167.557.807.806,180,661
02 Jul 20217.007.606.907.557.554,116,304
01 Jul 20217.357.606.747.007.003,446,042
30 Jun 20217.107.507.067.407.403,995,463
29 Jun 20216.957.426.917.427.4210,771,766
28 Jun 20216.457.006.406.956.956,259,649
25 Jun 20216.406.506.306.406.401,630,040
24 Jun 20216.606.676.306.306.302,348,622
23 Jun 20216.856.906.406.606.603,999,868
22 Jun 20217.007.106.806.856.851,287,325
21 Jun 20216.957.196.606.706.705,345,565
18 Jun 20217.007.006.616.756.752,192,088
17 Jun 20217.357.386.907.007.001,942,613
16 Jun 20217.357.387.207.357.351,423,814
15 Jun 20217.507.607.307.407.402,019,035
14 Jun 20217.607.707.407.507.50877,210
11 Jun 20217.857.947.407.607.603,280,833
10 Jun 20217.907.947.707.807.801,541,883
09 Jun 20217.908.107.617.907.902,835,692
08 Jun 20217.908.207.807.807.802,549,465
07 Jun 20217.308.007.227.907.905,419,559
04 Jun 20217.607.637.207.307.30901,253
03 Jun 20217.607.707.517.607.601,025,929
02 Jun 20217.607.707.527.607.605,421,199
01 Jun 20217.807.877.507.607.603,284,643
28 May 20218.008.107.707.907.904,192,082
27 May 20217.908.107.908.008.002,774,298
26 May 20218.008.207.807.957.956,952,628
25 May 20217.908.077.708.008.004,440,888
24 May 20218.008.107.727.907.906,708,061
21 May 20217.558.207.608.008.007,196,816
20 May 20217.057.807.107.607.607,708,147
19 May 20217.457.506.906.906.905,742,758
18 May 20217.757.907.407.707.704,914,416
17 May 20217.858.207.407.907.9011,989,887
14 May 20217.007.907.007.857.8513,016,022
13 May 20217.357.356.706.806.806,747,275
12 May 20217.257.407.107.357.356,601,622
11 May 20217.207.547.107.207.2011,254,167
10 May 20216.757.456.707.107.1014,343,076
07 May 20216.856.906.746.856.854,024,044
06 May 20216.807.506.806.856.8517,970,914
05 May 20216.056.816.006.706.7011,143,542
04 May 20216.006.205.906.006.003,160,900
30 Apr 20215.956.045.916.006.002,177,788
29 Apr 20215.656.205.545.905.909,032,540
28 Apr 20215.655.805.535.805.80705,748
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...