GS Chain plc (GSC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:15PM GMT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | 3.6000 | 3.8000 | 3.6100 | 3.7500 | 3.7500 | 2,322,785 |
| Mar 20, 2023 | 3.6000 | 3.6000 | 3.5140 | 3.6000 | 3.6000 | 186,635 |
| Mar 17, 2023 | 3.6000 | 3.5060 | 3.5000 | 3.6000 | 3.6000 | 996,491 |
| Mar 16, 2023 | 3.6000 | 3.6000 | 3.5100 | 3.6000 | 3.6000 | 44,245 |
| Mar 15, 2023 | 3.3500 | 3.6700 | 3.4200 | 3.6000 | 3.6000 | 168,882 |
| Mar 14, 2023 | 3.3000 | 3.3600 | 3.2000 | 3.3500 | 3.3500 | 450,000 |
| Mar 13, 2023 | 3.2000 | 3.4000 | 3.1000 | 3.3000 | 3.3000 | 600,392 |
| Mar 10, 2023 | 3.1000 | 3.3800 | 3.1000 | 3.2000 | 3.2000 | 2,613,829 |
| Mar 09, 2023 | 3.1000 | 3.1040 | 3.1040 | 3.1000 | 3.1000 | 100 |
| Mar 08, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Mar 07, 2023 | 3.1000 | 3.0000 | 3.0000 | 3.1000 | 3.1000 | 100,000 |
| Mar 06, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Mar 03, 2023 | 3.0000 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 250,000 |
| Mar 02, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Mar 01, 2023 | 2.9000 | 2.9250 | 2.8000 | 3.0000 | 3.0000 | 900,000 |
| Feb 28, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Feb 27, 2023 | 2.9000 | 2.8100 | 2.8100 | 2.9000 | 2.9000 | 18,140 |
| Feb 24, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Feb 23, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Feb 22, 2023 | 2.9000 | 2.8100 | 2.8100 | 2.9000 | 2.9000 | 35,727 |
| Feb 21, 2023 | 3.1500 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 150,000 |
| Feb 20, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Feb 17, 2023 | 3.2500 | 3.0200 | 3.0050 | 3.1500 | 3.1500 | 66,390 |
| Feb 16, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Feb 15, 2023 | 3.5000 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | 100,000 |
| Feb 14, 2023 | 3.5000 | 3.3000 | 3.3000 | 3.5000 | 3.5000 | 100,000 |
| Feb 13, 2023 | 3.5000 | 3.3000 | 3.3000 | 3.5000 | 3.5000 | 100,000 |
| Feb 10, 2023 | 3.5000 | 3.3000 | 3.3000 | 3.5000 | 3.5000 | 100,000 |
| Feb 09, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Feb 08, 2023 | 3.5000 | 3.3000 | 3.3000 | 3.5000 | 3.5000 | 100,000 |
| Feb 07, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Feb 06, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Feb 03, 2023 | 3.5000 | 3.3000 | 3.3000 | 3.5000 | 3.5000 | 100,000 |
| Feb 02, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Feb 01, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jan 31, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 40,000 |
| Jan 30, 2023 | 3.6500 | 3.7000 | 3.4000 | 3.5000 | 3.5000 | 350,000 |
| Jan 27, 2023 | 3.6500 | 3.4000 | 3.4000 | 3.6500 | 3.6500 | 100,000 |
| Jan 26, 2023 | 3.6500 | 3.4000 | 3.4000 | 3.6500 | 3.6500 | 100,000 |
| Jan 25, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Jan 24, 2023 | 3.6500 | 3.6250 | 3.6250 | 3.6500 | 3.6500 | 378 |
| Jan 23, 2023 | 3.7500 | 3.5050 | 3.5000 | 3.6500 | 3.6500 | 114,378 |
| Jan 20, 2023 | 3.5500 | 3.8800 | 3.5000 | 3.8800 | 3.8800 | 150,360 |
| Jan 19, 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Jan 18, 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Jan 17, 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Jan 16, 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Jan 13, 2023 | 4.0000 | 3.8000 | 3.8000 | 3.9500 | 3.9500 | 100,000 |
| Jan 12, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jan 11, 2023 | 4.0000 | 3.8000 | 3.8000 | 4.0000 | 4.0000 | 100,000 |
| Jan 10, 2023 | 4.0500 | 3.9000 | 3.9000 | 4.0000 | 4.0000 | 100,000 |
| Jan 09, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Jan 06, 2023 | 4.1500 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | 100,000 |
| Jan 05, 2023 | 4.1500 | 4.1000 | 4.1000 | 4.1500 | 4.1500 | 100,000 |
| Jan 04, 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Jan 03, 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Dec 30, 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Dec 29, 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Dec 28, 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Dec 23, 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Dec 22, 2022 | 4.1500 | 4.1000 | 4.1000 | 4.1500 | 4.1500 | 100,000 |
| Dec 21, 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Dec 20, 2022 | 4.1500 | 4.1600 | 4.1000 | 4.1500 | 4.1500 | 113,279 |
| Dec 19, 2022 | 4.1500 | 4.1010 | 4.1010 | 4.1500 | 4.1500 | 18,232 |
| Dec 16, 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Dec 15, 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Dec 14, 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Dec 13, 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Dec 12, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Dec 09, 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| Dec 08, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Dec 07, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 100,000 |
| Dec 06, 2022 | 3.8000 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 175,000 |
| Dec 05, 2022 | 4.1000 | 4.1600 | 4.0000 | 4.1000 | 4.1000 | 126,500 |
| Dec 02, 2022 | 4.0500 | 4.1010 | 4.1010 | 4.1000 | 4.1000 | 60,000 |
| Dec 01, 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Nov 30, 2022 | 4.0500 | 3.9060 | 3.9030 | 4.0500 | 4.0500 | 50,347 |
| Nov 29, 2022 | 4.1000 | 4.1010 | 4.1010 | 4.0500 | 4.0500 | 777 |
| Nov 28, 2022 | 4.1000 | 4.0500 | 4.0500 | 4.1000 | 4.1000 | 200,000 |
| Nov 25, 2022 | 4.1000 | 4.1600 | 4.0000 | 4.1000 | 4.1000 | 209,158 |
| Nov 24, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Nov 23, 2022 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 100,000 |
| Nov 22, 2022 | 4.2000 | 4.0080 | 4.0000 | 4.1500 | 4.1500 | 33,377 |
| Nov 21, 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 200,000 |
| Nov 18, 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Nov 17, 2022 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 200,000 |
| Nov 16, 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Nov 15, 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Nov 14, 2022 | 4.3000 | 4.3300 | 4.2000 | 4.3000 | 4.3000 | 306,468 |
| Nov 11, 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Nov 10, 2022 | 4.3000 | 4.3580 | 4.2000 | 4.3000 | 4.3000 | 157,000 |
| Nov 09, 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Nov 08, 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Nov 07, 2022 | 4.3000 | 4.2000 | 4.2000 | 4.3000 | 4.3000 | 300,000 |
| Nov 04, 2022 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Nov 03, 2022 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Nov 02, 2022 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Nov 01, 2022 | 4.5000 | 4.3000 | 4.3000 | 4.4500 | 4.4500 | 100,000 |
| Oct 31, 2022 | 4.5000 | 4.3200 | 4.3000 | 4.5000 | 4.5000 | 50,317 |
| Oct 28, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
