Gusbourne PLC (GUS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:51AM BST. Market open.
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | 77.00 | 77.00 | 76.48 | 76.48 | 76.48 | 1,508 |
| 25 Sept 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 22 Sept 2023 | 76.50 | 77.79 | 77.79 | 76.50 | 76.50 | 1,279 |
| 21 Sept 2023 | 76.50 | 77.90 | 77.90 | 76.50 | 76.50 | 25,642 |
| 20 Sept 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 19 Sept 2023 | 76.50 | 77.93 | 75.10 | 76.50 | 76.50 | 5,624 |
| 18 Sept 2023 | 76.50 | 77.97 | 75.10 | 76.50 | 76.50 | 1,990 |
| 15 Sept 2023 | 76.50 | 77.97 | 77.97 | 76.50 | 76.50 | 48 |
| 14 Sept 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 13 Sept 2023 | 76.50 | 77.97 | 77.97 | 76.50 | 76.50 | 112 |
| 12 Sept 2023 | 76.50 | 77.97 | 75.10 | 76.50 | 76.50 | 7,247 |
| 11 Sept 2023 | 77.50 | 79.00 | 75.82 | 76.50 | 76.50 | 7,545 |
| 08 Sept 2023 | 77.50 | 78.95 | 75.82 | 77.50 | 77.50 | 14,000 |
| 07 Sept 2023 | 79.00 | 78.95 | 78.00 | 77.50 | 77.50 | 1,919 |
| 06 Sept 2023 | 79.00 | 78.33 | 78.33 | 79.00 | 79.00 | 4,592 |
| 05 Sept 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 04 Sept 2023 | 79.00 | 79.78 | 79.48 | 79.00 | 79.00 | 1,268 |
| 01 Sept 2023 | 79.00 | 80.00 | 78.33 | 79.00 | 79.00 | 15,067 |
| 31 Aug 2023 | 79.00 | 80.00 | 78.25 | 79.00 | 79.00 | 24,931 |
| 30 Aug 2023 | 79.00 | 77.50 | 77.50 | 79.00 | 79.00 | 3,898 |
| 29 Aug 2023 | 80.00 | 80.30 | 78.02 | 79.00 | 79.00 | 6,007 |
| 25 Aug 2023 | 80.00 | 80.60 | 76.50 | 80.00 | 80.00 | 22,620 |
| 24 Aug 2023 | 80.00 | 79.80 | 79.80 | 80.00 | 80.00 | 300 |
| 23 Aug 2023 | 80.00 | 80.60 | 78.00 | 80.00 | 80.00 | 1,581 |
| 22 Aug 2023 | 79.50 | 81.00 | 79.00 | 80.00 | 80.00 | 39,358 |
| 21 Aug 2023 | 79.00 | 80.49 | 78.60 | 79.50 | 79.50 | 15,534 |
| 18 Aug 2023 | 79.00 | 80.52 | 80.49 | 79.00 | 79.00 | 2,878 |
| 17 Aug 2023 | 79.00 | 80.52 | 78.60 | 79.00 | 79.00 | 2,661 |
| 16 Aug 2023 | 79.00 | 81.00 | 81.00 | 79.00 | 79.00 | 5,000 |
| 15 Aug 2023 | 79.00 | 80.52 | 80.52 | 79.00 | 79.00 | 1,848 |
| 14 Aug 2023 | 79.00 | 80.40 | 77.00 | 79.00 | 79.00 | 20,822 |
| 11 Aug 2023 | 79.00 | 81.00 | 77.00 | 79.00 | 79.00 | 17,664 |
| 10 Aug 2023 | 79.00 | 77.50 | 77.50 | 79.00 | 79.00 | 22,866 |
| 09 Aug 2023 | 79.00 | 78.50 | 78.50 | 79.00 | 79.00 | 5,914 |
| 08 Aug 2023 | 78.50 | 80.96 | 80.40 | 79.00 | 79.00 | 7,618 |
| 07 Aug 2023 | 78.00 | 79.92 | 77.08 | 78.00 | 78.00 | 2,613 |
| 04 Aug 2023 | 78.00 | 79.96 | 79.60 | 78.00 | 78.00 | 919 |
| 03 Aug 2023 | 78.00 | 79.60 | 79.60 | 78.00 | 78.00 | 1,241 |
| 02 Aug 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 01 Aug 2023 | 78.00 | 79.60 | 77.25 | 78.00 | 78.00 | 24,306 |
| 31 Jul 2023 | 78.00 | 79.96 | 77.08 | 78.00 | 78.00 | 12,023 |
| 28 Jul 2023 | 78.00 | 79.96 | 79.96 | 78.00 | 78.00 | 157 |
| 27 Jul 2023 | 78.00 | 79.96 | 76.00 | 78.00 | 78.00 | 25,556 |
| 26 Jul 2023 | 78.00 | 78.70 | 76.00 | 78.00 | 78.00 | 14,153 |
| 25 Jul 2023 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | 12,012 |
| 24 Jul 2023 | 78.00 | 80.00 | 78.44 | 78.00 | 78.00 | 2,165 |
| 21 Jul 2023 | 77.00 | 78.00 | 78.00 | 77.00 | 77.00 | 200 |
| 20 Jul 2023 | 77.00 | 78.00 | 78.00 | 77.00 | 77.00 | 1,525 |
| 19 Jul 2023 | 77.00 | 77.95 | 77.95 | 77.00 | 77.00 | 1,924 |
| 18 Jul 2023 | 77.00 | 77.95 | 77.95 | 77.00 | 77.00 | 3,207 |
| 17 Jul 2023 | 77.00 | 77.98 | 77.98 | 77.00 | 77.00 | 946 |
| 14 Jul 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 13 Jul 2023 | 78.00 | 77.98 | 76.00 | 77.00 | 77.00 | 16,015 |
| 12 Jul 2023 | 78.00 | 78.98 | 77.32 | 78.00 | 78.00 | 8,246 |
| 11 Jul 2023 | 78.00 | 79.00 | 77.32 | 78.00 | 78.00 | 14,883 |
| 10 Jul 2023 | 78.00 | 79.78 | 79.78 | 78.00 | 78.00 | 4,372 |
| 07 Jul 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 06 Jul 2023 | 78.00 | 79.78 | 79.78 | 78.00 | 78.00 | 376 |
| 05 Jul 2023 | 78.00 | 80.00 | 80.00 | 78.00 | 78.00 | 9,772 |
| 04 Jul 2023 | 78.00 | 79.88 | 78.00 | 78.00 | 78.00 | 42,184 |
| 03 Jul 2023 | 78.00 | 79.88 | 76.72 | 78.00 | 78.00 | 4,455 |
| 30 Jun 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 29 Jun 2023 | 78.00 | 76.72 | 76.72 | 78.00 | 78.00 | 528 |
| 28 Jun 2023 | 81.00 | 80.50 | 76.72 | 78.00 | 78.00 | 17,740 |
| 27 Jun 2023 | 84.50 | 84.40 | 80.00 | 81.00 | 81.00 | 45,176 |
| 26 Jun 2023 | 85.00 | 84.44 | 84.44 | 85.00 | 85.00 | 250 |
| 23 Jun 2023 | 83.50 | 87.00 | 82.25 | 85.50 | 85.50 | 63,509 |
| 22 Jun 2023 | 82.00 | 84.00 | 80.00 | 83.50 | 83.50 | 13,352 |
| 21 Jun 2023 | 82.00 | 83.40 | 81.00 | 82.00 | 82.00 | 4,588 |
| 20 Jun 2023 | 82.00 | 84.45 | 80.88 | 82.00 | 82.00 | 18,541 |
| 19 Jun 2023 | 82.00 | 83.60 | 80.88 | 82.00 | 82.00 | 11,185 |
| 16 Jun 2023 | 81.50 | 82.40 | 80.00 | 82.00 | 82.00 | 17,298 |
| 15 Jun 2023 | 81.00 | 83.00 | 77.88 | 81.50 | 81.50 | 13,812 |
| 14 Jun 2023 | 72.50 | 80.00 | 75.00 | 81.00 | 81.00 | 39,270 |
| 13 Jun 2023 | 71.50 | 75.00 | 70.99 | 72.50 | 72.50 | 13,051 |
| 12 Jun 2023 | 68.50 | 72.00 | 69.99 | 71.50 | 71.50 | 16,770 |
| 09 Jun 2023 | 68.50 | 70.00 | 70.00 | 68.50 | 68.50 | 1,697 |
| 08 Jun 2023 | 68.50 | 70.00 | 69.97 | 68.50 | 68.50 | 986 |
| 07 Jun 2023 | 68.50 | 71.75 | 67.60 | 68.50 | 68.50 | 14,330 |
| 06 Jun 2023 | 68.00 | 66.00 | 66.00 | 68.00 | 68.00 | 1,034 |
| 05 Jun 2023 | 68.00 | 71.50 | 68.88 | 68.00 | 68.00 | 40,348 |
| 02 Jun 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 01 Jun 2023 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | 4,094 |
| 31 May 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 30 May 2023 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1,365 |
| 26 May 2023 | 70.00 | 71.00 | 71.00 | 70.00 | 70.00 | 1,391 |
| 25 May 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 24 May 2023 | 71.00 | 70.73 | 70.00 | 71.00 | 71.00 | 25,000 |
| 23 May 2023 | 71.00 | 70.73 | 70.73 | 71.00 | 71.00 | 500 |
| 22 May 2023 | 71.00 | 71.98 | 71.98 | 71.00 | 71.00 | 542 |
| 19 May 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 18 May 2023 | 71.00 | 71.70 | 70.00 | 71.00 | 71.00 | 2,889 |
| 17 May 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 16 May 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 15 May 2023 | 71.00 | 70.73 | 68.00 | 71.00 | 71.00 | 20,100 |
| 12 May 2023 | 70.50 | 72.50 | 70.73 | 71.00 | 71.00 | 16,826 |
| 11 May 2023 | 70.50 | 71.00 | 71.00 | 70.50 | 70.50 | 693 |
| 10 May 2023 | 70.00 | 71.40 | 70.00 | 70.50 | 70.50 | 25,123 |
| 09 May 2023 | 68.50 | 68.99 | 68.07 | 68.50 | 68.50 | 2,435 |
| 05 May 2023 | 68.50 | 68.80 | 68.06 | 68.50 | 68.50 | 3,906 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
