UK markets closed

GS Chain plc (GSC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.9750+0.0950 (+10.80%)
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.97500.97500.97500.97500.9750-
17 Apr 20240.97500.97500.97500.97500.9750-
16 Apr 20240.97500.97500.97500.97500.9750-
15 Apr 20240.97500.97500.97500.97500.9750-
12 Apr 20240.97501.01500.85000.85000.8500945,000
11 Apr 20240.97501.02500.88000.88000.8800818,000
10 Apr 20240.97500.97500.97500.97500.9750-
09 Apr 20240.97500.97500.97500.97500.9750-
08 Apr 20240.97500.97500.97500.97500.9750-
05 Apr 20240.97500.97500.97500.97500.9750-
04 Apr 20240.97500.97500.97500.97500.9750-
03 Apr 20240.97500.97500.97500.97500.9750-
02 Apr 20240.97500.97500.97500.97500.9750-
28 Mar 20240.97500.97500.97500.97500.9750-
27 Mar 20240.97501.05000.85500.97500.9750485,029
26 Mar 20240.97500.97500.97500.97500.9750-
25 Mar 20240.97500.97500.97500.97500.9750-
22 Mar 20240.97501.07500.88000.97500.9750328,177
21 Mar 20240.97500.90000.84000.97500.9750144,399
20 Mar 20240.97501.10000.86000.86000.86002,439,385
19 Mar 20240.87500.88900.88900.97500.975029,156
18 Mar 20241.10001.00000.86500.86500.86502,222,743
15 Mar 20241.10000.90000.90001.10001.10001,129,307
14 Mar 20241.10001.00001.00001.00001.0000200,000
13 Mar 20241.10001.05001.00001.10001.1000345,144
12 Mar 20241.10001.18001.00001.00001.00002,613,362
11 Mar 20241.10001.00001.00001.00001.0000105,000
08 Mar 20241.10001.10001.10001.10001.1000-
07 Mar 20241.10001.10001.10001.10001.1000-
06 Mar 20241.10001.00001.00001.10001.100090,000
05 Mar 20241.10001.10001.10001.10001.1000-
04 Mar 20241.10001.10001.10001.10001.1000-
01 Mar 20241.10001.10001.10001.10001.1000-
29 Feb 20241.10001.10001.10001.10001.1000-
28 Feb 20241.10001.15001.15001.10001.100013,194
27 Feb 20241.10001.10001.10001.10001.1000-
26 Feb 20241.10001.10001.10001.10001.1000-
23 Feb 20241.10001.10001.10001.10001.1000-
22 Feb 20241.10001.00001.00001.00001.000090,000
21 Feb 20241.10001.00001.00001.10001.100018,600
20 Feb 20241.10001.10001.10001.10001.1000-
19 Feb 20241.15001.10001.10001.10001.1000100,000
16 Feb 20241.15001.17001.08401.15001.1500115,000
15 Feb 20241.15001.15001.15001.15001.1500-
14 Feb 20241.15001.15001.15001.15001.1500-
13 Feb 20241.15001.10001.10001.15001.150099,999
12 Feb 20241.15001.15001.15001.15001.1500-
09 Feb 20241.15001.15001.15001.15001.1500-
08 Feb 20241.15001.15001.15001.15001.1500-
07 Feb 20241.20001.27001.11001.15001.1500497,966
06 Feb 20241.20001.20001.10001.16001.1600520,903
05 Feb 20241.20001.20001.10001.20001.2000254,191
02 Feb 20241.20001.11001.11001.20001.200010,182
01 Feb 20241.20001.11001.10001.20001.20001,073,298
31 Jan 20241.20001.24001.10001.10001.1000145,750
30 Jan 20241.20001.11001.11001.20001.2000181,036
29 Jan 20241.20001.20001.11001.20001.2000169,267
26 Jan 20241.25001.20201.10001.20001.2000739,605
25 Jan 20241.15001.30001.20001.20001.2000955,808
24 Jan 20241.02501.20001.10001.10001.1000802,135
23 Jan 20240.87501.04000.95000.97500.9750889,015
22 Jan 20240.87500.75000.75000.87500.8750300,000
19 Jan 20240.90000.96400.75000.76000.7600629,635
18 Jan 20240.90000.89000.82000.82000.8200260,536
17 Jan 20240.90000.81000.81000.81000.8100200,000
16 Jan 20240.77500.88000.78000.90000.9000635,736
15 Jan 20240.75000.80000.70000.77500.7750922,778
12 Jan 20240.95000.94000.87000.87000.87001,362,122
11 Jan 20241.15001.10200.70000.95000.95003,354,829
10 Jan 20241.30001.40001.20001.15001.1500557,142
09 Jan 20241.35001.30001.30001.30001.3000700,000
08 Jan 20241.70001.66001.30001.30001.30002,150,603
05 Jan 20241.70001.60001.60001.70001.7000150,000
04 Jan 20241.80001.75001.62001.70001.7000500,000
03 Jan 20241.85001.70001.70001.85001.8500100,000
02 Jan 20241.85001.85001.85001.85001.8500-
29 Dec 20231.90001.90001.90001.90001.9000-
28 Dec 20232.10002.20001.80001.90001.9000450,000
27 Dec 20232.10002.20002.18002.10002.100029,350
22 Dec 20232.15002.10002.10002.10002.1000100,000
21 Dec 20232.45002.39502.20002.15002.1500495,973
20 Dec 20232.45002.45002.45002.45002.4500-
19 Dec 20232.45002.39502.39502.45002.4500240,000
18 Dec 20232.45002.30002.30002.45002.450010,000
15 Dec 20232.45002.40002.40002.45002.4500305,000
14 Dec 20232.45002.45002.45002.45002.4500-
13 Dec 20232.45002.45002.45002.45002.4500-
12 Dec 20232.45002.30002.10002.45002.4500895,031
11 Dec 20232.45002.49002.49002.45002.450078,058
08 Dec 20232.45002.45002.45002.45002.4500-
07 Dec 20232.45002.49002.49002.45002.450011,850
06 Dec 20232.45002.45002.45002.45002.4500-
05 Dec 20232.45002.49502.49502.45002.450067,300
04 Dec 20232.45002.48502.32002.45002.4500219,337
01 Dec 20232.45002.50002.49502.45002.450090,000
30 Nov 20232.60002.40601.90002.50002.5000848,348
29 Nov 20232.65002.60002.05002.60002.60001,097,197
28 Nov 20232.75002.60002.40002.65002.6500421,889
27 Nov 20232.75002.70002.70002.75002.7500471,030
24 Nov 20232.75002.75002.75002.75002.7500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...