UK markets close in 1 hour 38 minutes

Gusbourne PLC (GUS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
73.00+1.50 (+2.10%)
As of 11:18AM GMT. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202372.6073.0072.6073.0073.0045,754
30 Jan 202371.0072.0072.0071.5071.506,213
27 Jan 202371.0072.0069.0071.0071.0063,708
26 Jan 202371.0072.0072.0071.0071.00157
25 Jan 202371.0069.5069.0071.0071.0015,244
24 Jan 202371.0071.0071.0071.0071.00-
23 Jan 202371.0071.0071.0071.0071.00-
20 Jan 202371.0072.0072.0071.0071.001,373
19 Jan 202371.0071.0071.0071.0071.00-
18 Jan 202371.0071.0071.0071.0071.00-
17 Jan 202371.0069.2069.2071.0071.003,777
16 Jan 202371.0070.0069.5071.0071.004,500
13 Jan 202371.0072.0072.0071.0071.0014,856
12 Jan 202371.5072.0069.3371.0071.0016,012
11 Jan 202371.5070.4070.4071.5071.506,702
10 Jan 202371.5072.6672.6671.5071.501,618
09 Jan 202371.5071.5071.5071.5071.50-
06 Jan 202371.5071.5071.5071.5071.50-
05 Jan 202371.5072.6672.6671.5071.50680
04 Jan 202371.5072.7070.1571.5071.504,054
03 Jan 202371.5071.4970.4071.5071.501,419
30 Dec 202271.5071.5071.5071.5071.50-
29 Dec 202271.5071.4971.4971.5071.5040
28 Dec 202271.5072.8571.4971.5071.5017,416
23 Dec 202271.5071.5071.5071.5071.50-
22 Dec 202271.5071.5071.5071.5071.50-
21 Dec 202271.5071.9870.1571.5071.5011,905
20 Dec 202271.5071.5071.5071.5071.507,000
19 Dec 202271.5071.5071.5071.5071.50-
16 Dec 202271.5070.0070.0071.5071.505,000
15 Dec 202271.5073.0070.0071.5071.5041,802
14 Dec 202271.0073.0070.0071.5071.50114,368
13 Dec 202271.5071.2071.2071.0071.001,543
12 Dec 202271.5070.0070.0071.5071.507,905
09 Dec 202271.5071.2071.2071.5071.50685
08 Dec 202271.5071.5871.5871.5071.5010,000
07 Dec 202271.5071.2071.2071.5071.50137
06 Dec 202271.5071.5071.5071.5071.50-
05 Dec 202271.5070.0370.0371.5071.50702
02 Dec 202271.5071.6570.0071.5071.501,290
01 Dec 202271.5071.6870.0371.5071.501,418
30 Nov 202271.5070.2070.2071.5071.502,840
29 Nov 202271.5071.8071.6871.5071.5020,000
28 Nov 202271.5071.9570.0071.5071.506,156
25 Nov 202271.5071.9570.0071.5071.50902
24 Nov 202271.5071.9571.9571.5071.504,169
23 Nov 202272.5072.0070.0071.5071.508,594
22 Nov 202272.5072.3572.0272.5072.502,164
21 Nov 202272.5072.3572.0172.5072.50565
18 Nov 202272.5072.3772.3572.5072.5010,603
17 Nov 202273.5072.3872.0072.5072.501,472
16 Nov 202273.5072.0372.0373.5073.50166
15 Nov 202274.0073.5871.0073.5073.5025,253
14 Nov 202274.0073.5073.5074.0074.00119
11 Nov 202274.0073.5073.5074.0074.003,000
10 Nov 202274.0072.0472.0074.0074.001,530
09 Nov 202274.0073.5873.5874.0074.00540
08 Nov 202274.0072.0072.0074.0074.00907
07 Nov 202274.0073.6072.0474.0074.00455
04 Nov 202275.0073.8572.0474.0074.004,744
03 Nov 202275.0073.4073.4075.0075.005,000
02 Nov 202275.0073.9273.9275.0075.001,200
01 Nov 202275.0074.3073.9275.0075.0017,529
31 Oct 202275.0075.1073.4075.0075.0014,466
28 Oct 202275.0075.2075.1475.0075.00422
27 Oct 202273.5075.3873.0075.0075.0051,046
26 Oct 202272.0072.5672.5672.0072.00137
25 Oct 202272.0072.5672.5672.0072.00344
24 Oct 202272.0072.0072.0072.0072.00-
21 Oct 202272.0070.0470.0472.0072.0041
20 Oct 202272.0070.6070.6072.0072.002,848
19 Oct 202272.5071.6071.0072.0072.0010,469
18 Oct 202272.5074.0074.0072.5072.501,100
17 Oct 202272.5071.5071.5072.5072.506,603
14 Oct 202272.5072.5072.5072.5072.50-
13 Oct 202272.5072.5072.5072.5072.50-
12 Oct 202272.5072.5072.5072.5072.50-
11 Oct 202272.5073.8573.8572.5072.501,747
10 Oct 202272.5073.8573.8572.5072.50687
07 Oct 202272.5072.5072.5072.5072.50-
06 Oct 202272.5072.5072.5072.5072.50-
05 Oct 202272.5072.5072.5072.5072.50-
04 Oct 202272.5074.0071.2072.5072.50835
03 Oct 202272.5073.9473.9472.5072.50190
30 Sept 202272.5073.9471.2072.5072.502,319
29 Sept 202272.5073.8071.2072.5072.502,210
28 Sept 202272.0072.5071.0272.0072.006,864
27 Sept 202272.0072.1572.1572.0072.007,515
26 Sept 202272.0072.4070.0070.0070.0011,483
23 Sept 202272.0071.0071.0072.0072.00945
22 Sept 202272.0072.0072.0072.0072.00-
21 Sept 202272.0071.0271.0272.0072.00632
20 Sept 202272.5072.7571.0072.0072.004,504
16 Sept 202272.5072.5072.5072.5072.50951
15 Sept 202272.5072.2072.2072.5072.501,177
14 Sept 202272.5072.5072.5072.5072.50-
13 Sept 202272.5072.5072.5072.5072.50-
12 Sept 202272.5072.5072.5072.5072.50-
09 Sept 202272.5072.0072.0072.5072.508,000
08 Sept 202272.5072.5072.5072.5072.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...