UK markets open in 7 hours 11 minutes

Gusbourne PLC (GUS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
71.500.00 (0.00%)
At close: 05:03PM GMT
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20220.000.000.0071.5071.50-
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-
07 Sept 202272.5072.5072.5072.5072.50-
06 Sept 202272.5072.5072.5072.5072.50-
05 Sept 202276.5076.4072.0072.5072.5010,461
02 Sept 202276.5076.4076.0176.5076.50345
01 Sept 202277.0076.0074.0076.5076.507,578
31 Aug 202277.0076.0076.0077.0077.003,769
30 Aug 202277.0077.3077.3077.0077.00732
26 Aug 202277.0077.3077.3077.0077.00134
25 Aug 202277.0075.2075.2077.0077.002,450
24 Aug 202277.0077.7076.0277.0077.002,721
23 Aug 202276.5077.5577.0077.0077.003,896
22 Aug 202276.5077.6475.0376.5076.508,075
19 Aug 202276.0077.5674.0476.5076.5018,946
18 Aug 202274.5075.8974.8076.0076.0018,546
17 Aug 202272.5075.8472.0074.5074.5037,835
16 Aug 202266.5073.9465.0072.5072.5075,580
15 Aug 202265.0066.9564.0066.5066.5045,111
12 Aug 202264.0064.0063.5264.0064.009,455
11 Aug 202264.0064.0064.0064.0064.00-
10 Aug 202264.0064.0064.0064.0064.00-
09 Aug 202264.5062.0062.0064.0064.007,159
08 Aug 202264.5065.0064.2864.5064.504,139
05 Aug 202264.5064.0064.0064.5064.501,015
04 Aug 202264.5064.2864.2864.5064.502,967
03 Aug 202264.5064.2864.2864.5064.5010,000
02 Aug 202264.5064.2864.2864.5064.50941
01 Aug 202266.5064.2864.2864.5064.501,490
29 Jul 202264.5064.5064.5064.5064.50-
28 Jul 202264.5064.2864.2864.5064.506,029
27 Jul 202264.5064.0064.0064.5064.5036
26 Jul 202264.5064.5064.5064.5064.50-
25 Jul 202264.5064.3264.3264.5064.502,021
22 Jul 202264.5064.5064.5064.5064.50-
21 Jul 202264.5064.3564.3564.5064.503,306
20 Jul 202264.5064.0064.0064.5064.50307
19 Jul 202264.5064.5064.5064.5064.50-
18 Jul 202264.5064.5064.5064.5064.50-
15 Jul 202264.5064.0064.0064.5064.50475
14 Jul 202264.5064.5064.5064.5064.50-
13 Jul 202264.2564.3764.3764.5064.504,614
12 Jul 202264.0064.4064.4064.2564.25283
11 Jul 202264.0064.0064.0064.0064.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...