UK markets closed

GSTechnologies Ltd. (GST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.0200+0.0300 (+3.03%)
At close: 04:23PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.98251.05000.95251.02001.020052,350,235
25 Apr 20241.04001.05000.98000.99000.990036,959,485
24 Apr 20241.06501.07001.02001.04001.040037,651,040
23 Apr 20241.07501.15001.05001.06501.0650100,584,761
22 Apr 20241.27501.45001.20001.22501.225072,965,619
19 Apr 20241.17501.25001.15001.20001.200011,890,015
18 Apr 20241.17501.20001.12801.17501.17502,768,686
17 Apr 20241.20001.25001.15001.17501.17509,000,404
16 Apr 20241.22501.22501.15001.20001.20007,131,265
15 Apr 20241.20001.30001.15001.22501.22508,948,859
12 Apr 20241.17501.21701.15001.20001.20007,935,394
11 Apr 20241.15001.20001.14101.17501.17502,910,526
10 Apr 20241.17501.20001.10001.15001.15004,346,284
09 Apr 20241.20001.20001.10001.17501.17505,212,968
08 Apr 20241.12501.25001.10001.20001.200016,273,332
05 Apr 20241.12501.17001.06701.12501.12509,804,670
04 Apr 20241.15001.14501.11001.12501.125013,100,675
03 Apr 20241.15001.20001.10001.15001.15008,245,873
02 Apr 20241.17501.20001.13201.15001.15005,192,301
28 Mar 20241.20001.20601.15001.17501.17504,918,728
27 Mar 20241.17501.25001.15001.20001.200012,561,261
26 Mar 20241.20001.22501.15001.17501.17505,605,524
25 Mar 20241.15001.27501.15001.20001.200016,039,624
22 Mar 20241.17501.20001.10001.15001.15006,339,607
21 Mar 20241.15001.23001.15001.17501.175013,924,835
20 Mar 20241.10001.20001.06601.12501.12509,258,057
19 Mar 20241.12501.13001.07101.10001.10002,003,840
18 Mar 20241.12501.14801.05001.12501.125016,043,216
15 Mar 20241.12501.15001.10001.12501.12501,770,916
14 Mar 20241.15001.15801.10001.12501.12505,068,929
13 Mar 20241.15001.17601.10501.15001.15004,847,321
12 Mar 20241.20001.22001.13301.15001.15007,811,400
11 Mar 20241.25001.25801.15001.20001.200015,398,106
08 Mar 20241.25001.30001.20001.25001.25007,362,860
07 Mar 20241.20001.39001.18301.25001.250039,087,204
06 Mar 20241.25001.27501.18001.20001.20006,418,618
05 Mar 20241.17501.30001.15001.25001.25006,016,535
04 Mar 20241.22501.25001.15001.17501.17507,455,373
01 Mar 20241.22501.25001.20001.22501.22505,891,176
29 Feb 20241.30001.35001.20001.23001.230026,688,334
28 Feb 20241.30001.32001.20001.22501.225012,091,825
27 Feb 20241.15001.35001.18101.28001.280026,794,096
26 Feb 20241.15001.18601.10001.15001.15005,121,198
23 Feb 20241.15001.20001.08001.15001.15009,167,062
22 Feb 20241.20001.22901.11201.15001.150018,285,274
21 Feb 20241.10001.25001.05001.20001.200017,943,642
20 Feb 20241.07501.15001.06701.10001.10004,488,903
19 Feb 20241.15001.20001.05001.07501.07504,810,704
16 Feb 20241.15001.19401.10001.12501.125012,710,009
15 Feb 20241.25001.30001.13801.15001.150012,277,596
14 Feb 20241.12501.30001.10001.22501.225029,602,494
13 Feb 20241.07501.32101.05001.15001.150034,493,873
12 Feb 20241.12501.15001.05001.07501.07505,294,723
09 Feb 20241.12501.15001.05001.12501.12509,482,324
08 Feb 20241.12501.20001.06101.12501.125015,013,207
07 Feb 20241.15001.23001.05001.20001.200012,180,500
06 Feb 20241.05001.25001.01501.15001.150031,195,704
05 Feb 20241.10001.10001.00001.05001.050019,737,566
02 Feb 20241.07501.13001.00001.10001.100014,629,615
01 Feb 20241.02501.15001.01301.10001.100014,499,866
31 Jan 20241.15001.13001.00001.02501.025011,677,118
30 Jan 20241.17501.20001.05001.15001.150022,155,313
29 Jan 20241.20001.25001.10001.16001.160019,281,651
26 Jan 20241.27501.30001.18301.20001.200015,809,309
25 Jan 20241.40001.45001.20001.25001.250011,306,789
24 Jan 20241.32501.44001.30001.40001.400025,691,636
23 Jan 20241.22501.44001.15001.32501.325038,545,018
22 Jan 20241.22501.25001.15001.22501.225010,501,332
19 Jan 20241.22501.25001.15001.25001.25004,980,294
18 Jan 20241.22501.25001.15001.22501.22506,598,105
17 Jan 20241.25001.27001.20001.22501.22505,465,413
16 Jan 20241.22501.27501.15001.25001.25008,671,677
15 Jan 20241.27001.30001.20001.22501.225017,222,997
12 Jan 20241.27501.32001.21301.25001.250019,175,148
11 Jan 20241.35001.37801.25001.30001.300011,643,843
10 Jan 20241.35001.37501.26701.32501.32507,427,899
09 Jan 20241.40001.38001.32501.35001.35004,676,796
08 Jan 20241.35001.45001.25001.35001.350016,513,789
05 Jan 20241.32501.40001.25001.32501.325010,892,553
04 Jan 20241.30001.45001.28801.30001.300020,533,601
03 Jan 20241.27501.35001.19001.27501.275013,062,343
02 Jan 20241.35001.39901.25001.27501.275010,062,180
29 Dec 20231.30001.48501.28601.35001.350019,884,878
28 Dec 20231.17501.40001.05001.37501.375023,092,483
27 Dec 20231.17501.25001.05001.17501.175024,227,911
22 Dec 20231.25001.30001.15001.20001.20005,820,945
21 Dec 20231.30001.34001.19501.25001.250022,914,213
20 Dec 20231.35001.36401.25001.30001.300013,142,709
19 Dec 20231.27501.35001.20001.35001.350013,322,532
18 Dec 20231.40001.40001.25001.30001.300010,414,334
15 Dec 20231.37501.45001.30001.40001.400013,469,409
14 Dec 20231.42501.45001.30001.37501.375014,524,575
13 Dec 20231.35001.43001.30001.40001.400013,926,678
12 Dec 20231.32501.45001.30001.30001.300012,944,447
11 Dec 20231.40001.50001.30001.32501.325012,912,230
08 Dec 20231.40001.50001.31001.40001.400017,344,281
07 Dec 20231.32501.49301.30001.40001.400020,482,754
06 Dec 20231.37501.40001.25001.32501.325020,283,716
05 Dec 20231.35001.37001.25001.30001.30007,431,976
04 Dec 20231.27501.42001.29001.35001.350024,909,385
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...