UK markets close in 2 hours 37 minutes

Guild Esports Plc (GILD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.2235-0.0015 (-0.67%)
As of 01:06PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.25000.25000.20000.22350.2235912,483
24 Apr 20240.22500.24500.20000.22500.22501,766,955
23 Apr 20240.22500.25000.20000.22500.2250834,189
22 Apr 20240.22500.25000.20300.22500.2250577,685
19 Apr 20240.22500.25000.20600.22500.225019,342
18 Apr 20240.22500.25000.20000.22500.22502,377,102
17 Apr 20240.22500.25000.20000.22500.22501,340,650
16 Apr 20240.22500.25000.20000.22500.2250454,864
15 Apr 20240.22500.22600.22600.22500.2250438,603
12 Apr 20240.22500.25000.20000.22500.22502,458,018
11 Apr 20240.22500.25000.17400.22500.225012,934,621
10 Apr 20240.22500.25000.20000.22500.2250976,950
09 Apr 20240.22500.25000.20300.22500.2250731,739
08 Apr 20240.22500.25000.20000.22500.22501,243,551
05 Apr 20240.22500.23500.20000.22500.22501,242,081
04 Apr 20240.22500.25000.21100.24000.24005,042,941
03 Apr 20240.27500.30000.19100.22500.22503,860,975
02 Apr 20240.30000.30000.24900.27500.27502,362,096
28 Mar 20240.32500.35000.25000.27500.27503,630,858
27 Mar 20240.32500.33800.30000.32500.32501,505,229
26 Mar 20240.32500.35000.28900.32500.32501,910,470
25 Mar 20240.32500.35000.30000.32500.32502,095,024
22 Mar 20240.32500.34500.30000.32500.325042,463
21 Mar 20240.32500.35000.32500.32500.3250558,233
20 Mar 20240.32500.35000.30000.32500.3250365,934
19 Mar 20240.32500.33500.30000.32500.3250140,497
18 Mar 20240.35000.35000.30300.32500.32501,314,268
15 Mar 20240.32500.38000.30500.35000.3500341,244
14 Mar 20240.35000.35700.30000.32500.32502,191,175
13 Mar 20240.35000.33100.32300.35000.35002,241,978
12 Mar 20240.35000.40000.33100.35000.35001,365,911
11 Mar 20240.35000.40000.32200.35000.3500275,785
08 Mar 20240.35000.37500.32000.32000.32003,667,262
07 Mar 20240.37500.38200.32600.35000.3500636,250
06 Mar 20240.37500.38200.35000.37500.3750363,766
05 Mar 20240.35000.38000.30000.37500.37502,109,238
04 Mar 20240.35000.39000.32000.35000.35004,180,358
01 Mar 20240.35000.38000.32600.35000.35001,240,366
29 Feb 20240.32500.36500.30000.35000.35002,604,554
28 Feb 20240.32500.35000.31100.32500.32501,267,241
27 Feb 20240.35000.38000.30000.32500.32503,656,019
26 Feb 20240.42500.45000.32300.35000.35009,249,344
23 Feb 20240.42500.42200.40000.42500.42502,818,432
22 Feb 20240.42500.45000.40000.42500.42501,132,760
21 Feb 20240.42500.45000.40000.42500.4250870,605
20 Feb 20240.42500.45000.40000.42500.4250941,781
19 Feb 20240.42500.45000.40100.42500.4250649,226
16 Feb 20240.42500.45000.41200.42500.4250440,009
15 Feb 20240.42500.45000.41500.42500.4250326,188
14 Feb 20240.47500.50000.40000.42500.42503,540,746
13 Feb 20240.47500.50000.45300.47500.47507,335
12 Feb 20240.47500.50000.45300.47500.4750417,469
09 Feb 20240.47500.50000.47000.47500.4750478,915
08 Feb 20240.50000.50000.46900.47500.47501,133,786
07 Feb 20240.47500.55000.45000.50000.50009,754,151
06 Feb 20240.47500.50000.45000.47500.47502,435,242
05 Feb 20240.52500.55000.46800.53000.53001,932,375
02 Feb 20240.52500.53500.51500.52500.52502,125,016
01 Feb 20240.62500.65000.51000.52500.52505,701,775
31 Jan 20240.65000.70000.60000.62500.625011,867,126
30 Jan 20240.70000.68000.60000.65000.65007,115,510
29 Jan 20240.72500.75000.65000.70000.70001,253,894
26 Jan 20240.72500.73000.70300.73000.7300593,746
25 Jan 20240.72500.75000.70100.72500.72501,023,646
24 Jan 20240.72500.71800.70000.72500.7250226,086
23 Jan 20240.72500.75000.70000.72500.72501,012,503
22 Jan 20240.72500.75000.70300.72500.725021,320
19 Jan 20240.72500.72500.70000.70000.7000663,436
18 Jan 20240.77500.80000.70000.72500.72502,321,058
17 Jan 20240.77500.80000.75000.77500.77502,920,841
16 Jan 20240.82500.85000.77000.77500.7750858,384
15 Jan 20240.82200.88500.80000.82500.82502,016,785
12 Jan 20240.77500.89800.75000.80000.80004,447,682
11 Jan 20240.80000.85000.75000.77500.77502,787,864
10 Jan 20240.80000.85000.76700.80000.80002,576,384
09 Jan 20240.90000.81500.80000.82500.82507,655,543
08 Jan 20240.95001.00000.87500.90000.90004,589,541
05 Jan 20240.92501.10000.95000.97500.975011,358,719
04 Jan 20240.80000.95000.77100.92500.92509,223,801
03 Jan 20240.80000.85000.75000.80000.8000404,253
02 Jan 20240.80000.85000.75000.80000.80002,673,322
29 Dec 20230.75000.85000.71000.80000.80003,658,615
28 Dec 20230.75000.80000.70000.75000.75004,890,949
27 Dec 20230.75000.80000.70000.75000.75001,196,058
22 Dec 20230.75000.80000.70000.75000.75003,583,308
21 Dec 20230.75000.80000.70000.75000.75001,155,407
20 Dec 20230.75000.80000.71000.75000.7500255,157
19 Dec 20230.75000.76000.70000.75000.75001,184,600
18 Dec 20230.77500.80000.70000.75000.75003,117,553
15 Dec 20230.75000.85000.75000.77500.77505,253,268
14 Dec 20230.75000.80000.70000.75000.750010,174,183
13 Dec 20230.75000.79000.73000.75000.75003,796,783
12 Dec 20230.67500.80000.67800.75000.75001,431,231
11 Dec 20230.67500.69500.66100.67600.67608,731,787
08 Dec 20230.75000.75000.65000.67500.67507,484,151
07 Dec 20230.77500.85000.70000.75000.750024,703,328
06 Dec 20230.72500.75400.70000.75400.7540885,221
05 Dec 20230.72500.75000.71600.74000.740011,163,501
04 Dec 20230.72500.75000.70000.72500.72504,007,340
01 Dec 20230.70000.75000.65000.72500.725015,237,681
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...