Canada markets closed

GS Chain plc (GSC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.9750+0.0950 (+10.80%)
At close: 04:35PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.00980.00980.00980.00980.0098-
Apr 25, 20240.00980.00980.00980.00980.0098-
Apr 24, 20240.00980.00980.00980.00980.0098-
Apr 23, 20240.00980.00980.00980.00980.0098-
Apr 22, 20240.00980.00980.00980.00980.0098-
Apr 19, 20240.00980.00980.00980.00980.0098-
Apr 18, 20240.00980.00980.00980.00980.0098-
Apr 17, 20240.00980.00980.00980.00980.0098-
Apr 16, 20240.00980.00980.00980.00980.0098-
Apr 15, 20240.00980.00980.00980.00980.0098-
Apr 12, 20240.97501.01500.85000.85000.8500945,000
Apr 11, 20240.97501.02500.88000.88000.8800818,000
Apr 10, 20240.97500.97500.97500.97500.9750-
Apr 09, 20240.97500.97500.97500.97500.9750-
Apr 08, 20240.97500.97500.97500.97500.9750-
Apr 05, 20240.97500.97500.97500.97500.9750-
Apr 04, 20240.97500.97500.97500.97500.9750-
Apr 03, 20240.97500.97500.97500.97500.9750-
Apr 02, 20240.97500.97500.97500.97500.9750-
Mar 28, 20240.97500.97500.97500.97500.9750-
Mar 27, 20240.97501.05000.85500.97500.9750485,029
Mar 26, 20240.97500.97500.97500.97500.9750-
Mar 25, 20240.97500.97500.97500.97500.9750-
Mar 22, 20240.97501.07500.88000.97500.9750328,177
Mar 21, 20240.97500.90000.84000.97500.9750144,399
Mar 20, 20240.97501.10000.86000.86000.86002,439,385
Mar 19, 20240.87500.88900.88900.97500.975029,156
Mar 18, 20241.10001.00000.86500.86500.86502,222,743
Mar 15, 20241.10000.90000.90001.10001.10001,129,307
Mar 14, 20241.10001.00001.00001.00001.0000200,000
Mar 13, 20241.10001.05001.00001.10001.1000345,144
Mar 12, 20241.10001.18001.00001.00001.00002,613,362
Mar 11, 20241.10001.00001.00001.00001.0000105,000
Mar 08, 20241.10001.10001.10001.10001.1000-
Mar 07, 20241.10001.10001.10001.10001.1000-
Mar 06, 20241.10001.00001.00001.10001.100090,000
Mar 05, 20241.10001.10001.10001.10001.1000-
Mar 04, 20241.10001.10001.10001.10001.1000-
Mar 01, 20241.10001.10001.10001.10001.1000-
Feb 29, 20241.10001.10001.10001.10001.1000-
Feb 28, 20241.10001.15001.15001.10001.100013,194
Feb 27, 20241.10001.10001.10001.10001.1000-
Feb 26, 20241.10001.10001.10001.10001.1000-
Feb 23, 20241.10001.10001.10001.10001.1000-
Feb 22, 20241.10001.00001.00001.00001.000090,000
Feb 21, 20241.10001.00001.00001.10001.100018,600
Feb 20, 20241.10001.10001.10001.10001.1000-
Feb 19, 20241.15001.10001.10001.10001.1000100,000
Feb 16, 20241.15001.17001.08401.15001.1500115,000
Feb 15, 20241.15001.15001.15001.15001.1500-
Feb 14, 20241.15001.15001.15001.15001.1500-
Feb 13, 20241.15001.10001.10001.15001.150099,999
Feb 12, 20241.15001.15001.15001.15001.1500-
Feb 09, 20241.15001.15001.15001.15001.1500-
Feb 08, 20241.15001.15001.15001.15001.1500-
Feb 07, 20241.20001.27001.11001.15001.1500497,966
Feb 06, 20241.20001.20001.10001.16001.1600520,903
Feb 05, 20241.20001.20001.10001.20001.2000254,191
Feb 02, 20241.20001.11001.11001.20001.200010,182
Feb 01, 20241.20001.11001.10001.20001.20001,073,298
Jan 31, 20241.20001.24001.10001.10001.1000145,750
Jan 30, 20241.20001.11001.11001.20001.2000181,036
Jan 29, 20241.20001.20001.11001.20001.2000169,267
Jan 26, 20241.25001.20201.10001.20001.2000739,605
Jan 25, 20241.15001.30001.20001.20001.2000955,808
Jan 24, 20241.02501.20001.10001.10001.1000802,135
Jan 23, 20240.87501.04000.95000.97500.9750889,015
Jan 22, 20240.87500.75000.75000.87500.8750300,000
Jan 19, 20240.90000.96400.75000.76000.7600629,635
Jan 18, 20240.90000.89000.82000.82000.8200260,536
Jan 17, 20240.90000.81000.81000.81000.8100200,000
Jan 16, 20240.77500.88000.78000.90000.9000635,736
Jan 15, 20240.75000.80000.70000.77500.7750922,778
Jan 12, 20240.95000.94000.87000.87000.87001,362,122
Jan 11, 20241.15001.10200.70000.95000.95003,354,829
Jan 10, 20241.30001.40001.20001.15001.1500557,142
Jan 09, 20241.35001.30001.30001.30001.3000700,000
Jan 08, 20241.70001.66001.30001.30001.30002,150,603
Jan 05, 20241.70001.60001.60001.70001.7000150,000
Jan 04, 20241.80001.75001.62001.70001.7000500,000
Jan 03, 20241.85001.70001.70001.85001.8500100,000
Jan 02, 20241.85001.85001.85001.85001.8500-
Dec 29, 20231.90001.90001.90001.90001.9000-
Dec 28, 20232.10002.20001.80001.90001.9000450,000
Dec 27, 20232.10002.20002.18002.10002.100029,350
Dec 22, 20232.15002.10002.10002.10002.1000100,000
Dec 21, 20232.45002.39502.20002.15002.1500495,973
Dec 20, 20232.45002.45002.45002.45002.4500-
Dec 19, 20232.45002.39502.39502.45002.4500240,000
Dec 18, 20232.45002.30002.30002.45002.450010,000
Dec 15, 20232.45002.40002.40002.45002.4500305,000
Dec 14, 20232.45002.45002.45002.45002.4500-
Dec 13, 20232.45002.45002.45002.45002.4500-
Dec 12, 20232.45002.30002.10002.45002.4500895,031
Dec 11, 20232.45002.49002.49002.45002.450078,058
Dec 08, 20232.45002.45002.45002.45002.4500-
Dec 07, 20232.45002.49002.49002.45002.450011,850
Dec 06, 20232.45002.45002.45002.45002.4500-
Dec 05, 20232.45002.49502.49502.45002.450067,300
Dec 04, 20232.45002.48502.32002.45002.4500219,337
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...