UK markets open in 42 minutes

Gusbourne PLC (GUS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
66.000.00 (0.00%)
At close: 12:14PM BST
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20240.000.000.0066.0066.00138,120
12 Jul 202466.0066.2965.0066.0066.0019,032
11 Jul 202466.0066.0066.0066.0066.00-
10 Jul 202466.0066.0066.0066.0066.00-
09 Jul 202466.0066.2966.2966.0066.003,828
08 Jul 202466.0067.0065.0066.0066.00107,441
05 Jul 202465.5066.4065.7466.0066.0012,605
04 Jul 202465.5065.4865.4865.5065.5023,114
03 Jul 202465.5065.5065.5065.5065.50-
02 Jul 202465.5065.6864.0565.5065.506,505
01 Jul 202465.5065.6865.6865.5065.505,386
28 Jun 202465.5064.0564.0565.5065.501,596
27 Jun 202465.5065.8065.7065.5065.501,469
26 Jun 202465.5065.9464.0065.5065.50104,181
25 Jun 202465.5065.8864.0565.5065.50814
24 Jun 202465.5065.8865.8865.5065.50224
21 Jun 202465.5067.0067.0065.5065.50707
20 Jun 202465.5066.2864.0565.5065.506,339
19 Jun 202465.0065.3465.3465.5065.5014,568
18 Jun 202465.0065.3765.3465.0065.002,054
17 Jun 202465.0065.3965.3965.0065.001,514
14 Jun 202465.0065.4063.0065.0065.005,401
13 Jun 202465.0066.0064.1565.0065.0022,491
12 Jun 202464.5066.0064.0065.0065.0010,056
11 Jun 202462.5063.0063.0064.5064.501,000
10 Jun 202462.5066.6066.6062.5062.5015,007
07 Jun 202462.5063.0062.9062.5062.504,940
06 Jun 202462.5062.5062.5062.5062.50-
05 Jun 202462.5062.5062.5062.5062.50-
04 Jun 202462.0062.5961.1362.5062.5033,224
03 Jun 202462.0061.0861.0862.0062.00414
31 May 202462.0062.5961.0862.0062.00560
30 May 202462.0062.5961.0862.0062.00262
29 May 202462.0062.5962.5962.0062.00138
28 May 202462.0062.8061.0862.0062.0010,611
24 May 202462.0062.8862.8862.0062.005,000
23 May 202460.5062.4860.0062.0062.0012,884
22 May 202459.5060.6758.1560.0060.008,081
21 May 202459.5059.9959.9959.5059.50491
20 May 202459.5059.9959.9859.5059.506,500
17 May 202459.5059.9859.9859.5059.501,647
16 May 202459.5058.1558.1259.5059.506,795
15 May 202459.5059.9558.1559.5059.502,426
14 May 202459.5059.9958.1259.5059.507,097
13 May 202459.5059.9957.0059.5059.5028,536
10 May 202459.5060.5060.5059.5059.505,785
09 May 202459.0060.0058.0059.5059.5013,744
08 May 202459.5058.1258.1259.5059.504,691
07 May 202459.5060.0058.0659.5059.5010,159
03 May 202459.5059.5055.5059.5059.5069,647
02 May 202459.5059.8059.8059.5059.508,341
01 May 202459.5058.6058.6059.5059.50102
30 Apr 202459.5059.9059.6859.5059.501,834
29 Apr 202459.5059.6558.0059.5059.5016,346
26 Apr 202459.5059.6859.6659.5059.505,049
25 Apr 202459.0059.7059.7059.5059.505,005
24 Apr 202459.0057.6057.6059.0059.0098
23 Apr 202459.0059.0059.0059.0059.00-
22 Apr 202459.0059.0059.0059.0059.00-
19 Apr 202459.0057.6057.6059.0059.001,475
18 Apr 202459.0059.7457.6059.0059.0011,468
17 Apr 202459.5060.0058.0059.0059.005,716
16 Apr 202459.5059.5059.5059.5059.50-
15 Apr 202459.5060.0060.0059.5059.50459
12 Apr 202459.5060.0060.0059.5059.503,748
11 Apr 202459.5060.0058.0059.5059.504,410
10 Apr 202460.0060.0058.7559.5059.50223
09 Apr 202459.5060.0058.0359.5059.506,062
08 Apr 202459.5060.2058.7559.5059.503,887
05 Apr 202459.5060.5058.7559.5059.503,258
04 Apr 202460.5060.5060.5059.5059.5013,816
03 Apr 202460.5061.0059.9460.5060.5019,076
02 Apr 202460.5061.0060.0060.5060.5023,731
28 Mar 202464.0063.0060.0060.5060.5049,186
27 Mar 202464.0063.7062.0064.0064.005,990
26 Mar 202464.0064.0064.0064.0064.00-
25 Mar 202465.0064.6062.0064.0064.0029,332
22 Mar 202465.0065.5065.4565.0065.002,151
21 Mar 202465.0065.5065.5065.0065.003,340
20 Mar 202465.0063.5063.5065.0065.001,574
19 Mar 202465.0065.0065.0065.0065.00-
18 Mar 202465.0065.5065.5065.0065.0080
15 Mar 202465.0065.6065.6065.0065.00905
14 Mar 202465.0065.7065.7065.0065.00219
13 Mar 202465.0063.5063.0465.0065.003,391
12 Mar 202465.0065.7065.7065.0065.0050
11 Mar 202464.5065.7063.5065.0065.007,045
08 Mar 202466.0065.9763.2064.5064.5012,173
07 Mar 202466.5067.0063.0066.0066.0044,372
06 Mar 202466.5066.5066.5066.5066.50-
05 Mar 202466.5065.1065.1066.5066.502,511
04 Mar 202466.5067.1765.1066.5066.5026,057
01 Mar 202467.5067.0065.0066.5066.503,159
29 Feb 202467.5065.0565.0567.5067.504,071
28 Feb 202467.5065.3365.3367.5067.5012,743
27 Feb 202468.5065.9065.3367.5067.5010,116
26 Feb 202468.5067.0365.5068.5068.5010,786
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...