UK markets open in 5 hours 34 minutes

Gusbourne PLC (GUS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
68.50-1.00 (-1.44%)
At close: 04:23PM GMT
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202469.5070.0567.1368.5068.5019,597
22 Feb 202469.5070.0570.0569.5069.501,583
21 Feb 202469.5070.0570.0569.5069.50768
20 Feb 202469.5070.2270.0069.5069.506,343
19 Feb 202469.5070.2268.2569.5069.50333
16 Feb 202469.5070.2268.2569.5069.503,304
15 Feb 202468.5070.0067.0369.5069.505,621
14 Feb 202468.5069.8067.3068.5068.5011,220
13 Feb 202470.5069.0068.0068.5068.5016,134
12 Feb 202470.5070.8369.5270.5070.502,891
09 Feb 202470.5070.8370.8370.5070.50124
08 Feb 202470.5070.5070.5070.5070.50-
07 Feb 202470.5070.8369.6070.5070.501,704
06 Feb 202470.5072.0069.0370.5070.5032,445
05 Feb 202470.5072.0072.0070.5070.50277
02 Feb 202471.0073.0069.3070.5070.5036,689
01 Feb 202471.0069.1069.1071.0071.0013,136
31 Jan 202471.0072.3569.1071.0071.001,399
30 Jan 202471.5072.3568.0070.0070.0019,535
29 Jan 202471.5072.3570.0071.5071.509,075
26 Jan 202471.5070.1570.1171.5071.5010,933
25 Jan 202471.5072.5072.5071.5071.5010,339
24 Jan 202471.5070.1170.1171.5071.50222
23 Jan 202471.5072.0072.0071.5071.505,000
22 Jan 202474.0074.5072.0071.5071.5024,811
19 Jan 202474.0073.1073.1074.0074.002,146
18 Jan 202474.0074.0074.0074.0074.00-
17 Jan 202474.0073.8473.8474.0074.006,787
16 Jan 202474.0074.0073.0074.0074.009,283
15 Jan 202474.0074.0073.1074.0074.002,044
12 Jan 202474.0074.3073.0274.0074.008,150
11 Jan 202474.0074.3074.3074.0074.003,200
10 Jan 202474.0074.3074.3074.0074.00588
09 Jan 202474.0074.3074.3074.0074.00353
08 Jan 202474.0073.2573.0074.0074.004,017
05 Jan 202474.0075.0074.3074.0074.002,009
04 Jan 202474.0074.0074.0074.0074.00-
03 Jan 202474.0073.5073.5074.0074.0011,000
02 Jan 202474.0074.9473.5074.0074.0011,491
29 Dec 202374.0075.0073.5074.0074.005,720
28 Dec 202374.0075.0073.5074.0074.0027,511
27 Dec 202374.0075.0073.5074.0074.002,115
22 Dec 202374.0074.2574.2574.0074.001,911
21 Dec 202374.0073.5073.5074.0074.00491
20 Dec 202374.0074.3073.5074.0074.006,581
19 Dec 202374.0074.4074.3074.0074.00399
18 Dec 202374.0074.2574.0074.0074.0015,825
15 Dec 202374.0073.0573.0574.0074.00639
14 Dec 202374.0073.2073.0074.0074.003,627
13 Dec 202374.0073.8373.8174.0074.0026,338
12 Dec 202374.0074.0074.0074.0074.00-
11 Dec 202374.5073.8372.0074.0074.0029,571
08 Dec 202374.5074.3574.3574.5074.507,001
07 Dec 202374.5074.4073.3874.5074.507,606
06 Dec 202374.5074.5074.4774.5074.5033,595
05 Dec 202374.5074.8572.0074.5074.5041,343
04 Dec 202374.5074.8574.8574.5074.5089
01 Dec 202374.5074.5074.5074.5074.50-
30 Nov 202374.5073.3273.3274.5074.502,378
29 Nov 202374.5075.5075.5074.5074.506,500
28 Nov 202374.5074.5074.5074.5074.50-
27 Nov 202374.5074.8574.8574.5074.50201
24 Nov 202374.5074.8573.3074.5074.501,370
23 Nov 202374.5074.8573.3074.5074.50768
22 Nov 202374.5074.8574.8574.5074.5033
21 Nov 202374.5074.9573.1574.5074.5021,109
20 Nov 202374.5073.1573.1574.5074.50547
17 Nov 202374.5074.5074.5074.5074.50-
16 Nov 202374.5074.5074.5074.5074.50-
15 Nov 202374.5073.0073.0074.5074.50838
14 Nov 202374.5074.4773.0074.5074.505,291
13 Nov 202374.5074.5073.0674.5074.504,191
10 Nov 202374.5073.1571.0074.5074.5023,842
09 Nov 202374.5074.5073.0074.5074.501,900
08 Nov 202374.5074.5073.1574.5074.504,420
07 Nov 202374.5074.5073.0074.5074.502,814
06 Nov 202374.5073.0673.0674.5074.506,401
03 Nov 202374.5074.5074.5074.5074.50-
02 Nov 202374.5074.5074.5074.5074.501,655
01 Nov 202374.5074.6573.1574.5074.506,250
31 Oct 202374.5074.6573.1574.5074.503,728
30 Oct 202374.5074.6574.6574.5074.50251
27 Oct 202374.5074.5074.5074.5074.50-
26 Oct 202374.5074.6574.6574.5074.501,323
25 Oct 202374.5073.1573.1574.5074.50176
24 Oct 202374.5074.5074.5074.5074.50-
23 Oct 202374.5074.2573.0674.5074.5013,881
20 Oct 202374.0074.2574.2574.0074.00129
19 Oct 202373.0074.5072.8873.0073.0023,033
18 Oct 202373.0073.0073.0073.0073.00-
17 Oct 202373.0074.0071.0073.0073.0037,996
16 Oct 202373.0073.0073.0073.0073.00-
13 Oct 202373.0073.0073.0073.0073.001,513
12 Oct 202373.0072.9072.9073.0073.003,260
11 Oct 202373.0072.9072.9073.0073.00669
10 Oct 202373.0072.9072.9073.0073.00123
09 Oct 202373.0071.0471.0473.0073.001,000
06 Oct 202373.0073.0073.0073.0073.00-
05 Oct 202373.0073.0073.0073.0073.00764
04 Oct 202373.5073.0073.0073.0073.001,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...