Canada markets closed

GS Chain plc (GSC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
7.350.00 (0.00%)
At close: 03:52PM BST
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20227.357.407.117.357.3535,286
Aug 11, 20227.357.427.407.357.35134,953
Aug 10, 20227.357.567.207.407.40825,276
Aug 09, 20227.357.507.357.357.35515,674
Aug 08, 20227.357.477.357.357.35166,935
Aug 05, 20227.357.437.307.357.35179,406
Aug 04, 20227.357.437.257.357.35394,095
Aug 03, 20227.037.407.127.357.35558,203
Aug 02, 20227.037.207.207.037.034,853
Aug 01, 20226.757.206.957.037.03502,535
Jul 29, 20226.886.956.956.886.8819,855
Jul 28, 20226.886.956.956.886.887,102
Jul 27, 20226.886.976.836.886.88127,256
Jul 26, 20226.756.976.836.886.88146,083
Jul 25, 20226.636.956.816.756.7544,782
Jul 22, 20226.756.556.556.636.6317,000
Jul 21, 20226.756.756.756.756.75-
Jul 20, 20226.756.756.756.756.75-
Jul 19, 20226.756.906.756.756.75275,000
Jul 18, 20226.886.826.826.756.7543,419
Jul 15, 20226.886.826.826.886.88114,652
Jul 14, 20226.886.786.786.886.886,259
Jul 13, 20226.886.906.756.886.88204,246
Jul 12, 20226.756.956.756.886.88170,143
Jul 11, 20226.756.956.956.756.7522,863
Jul 08, 20226.756.756.756.756.755,998
Jul 07, 20226.756.956.956.756.7543,165
Jul 06, 20226.756.756.756.756.75-
Jul 05, 20226.756.756.756.756.75-
Jul 04, 20226.806.806.806.806.80-
Jul 01, 20226.807.007.006.806.803,448
Jun 30, 20226.956.956.706.806.80186,060
Jun 29, 20226.956.956.956.956.95-
Jun 28, 20226.957.207.206.956.9527,000
Jun 27, 20226.957.207.206.956.9560,000
Jun 24, 20226.957.207.206.956.953,101
Jun 23, 20226.857.207.006.956.95108,167
Jun 22, 20226.606.986.706.856.85613,787
Jun 21, 20226.606.606.606.606.60-
Jun 20, 20226.606.806.516.606.60674,306
Jun 17, 20226.606.666.666.606.6026,007
Jun 16, 20226.506.706.486.606.60462,510
Jun 15, 20226.506.626.306.506.50195,863
Jun 14, 20220.060.070.060.060.06599,552
Jun 13, 20226.556.676.406.456.45773,154
Jun 10, 20226.056.676.106.556.551,011,983
Jun 09, 20225.506.205.506.056.051,055,497
Jun 08, 20225.405.585.505.505.50108,293
Jun 07, 20225.455.635.375.405.40269,835
Jun 06, 20225.455.635.635.455.4518,666
Jun 01, 20225.455.635.635.455.4512,443
May 31, 20225.455.635.635.455.455,333
May 30, 20225.255.635.255.455.45289,223
May 27, 20225.555.685.455.255.2523,488
May 26, 20225.455.685.305.555.55566,831
May 25, 20225.055.525.205.455.45368,986
May 24, 20225.255.405.255.055.05549,811
May 23, 20224.755.374.705.255.25878,316
May 20, 20224.555.004.505.005.00164,000
May 19, 20224.054.704.454.554.55125,000
May 18, 20224.004.254.004.204.20423,529
May 17, 20224.004.004.004.004.00-
May 16, 20223.753.753.604.004.001,025,000
May 13, 20223.003.803.003.633.6346,315
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.