Canada markets closed

GS Chain plc (GSC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
4.05000.0000 (0.00%)
At close: 04:29PM GMT
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20223.90303.90613.90304.05004.050060,347
Nov 29, 20224.10004.10104.10104.05004.0500777
Nov 28, 20224.10004.05004.05004.10004.1000200,000
Nov 25, 20224.10004.16004.00004.10004.1000209,158
Nov 24, 20224.10004.10004.10004.10004.1000-
Nov 23, 20224.15004.10004.10004.10004.1000100,000
Nov 22, 20224.20004.00804.00004.15004.150033,377
Nov 21, 20224.20004.20004.20004.20004.2000200,000
Nov 18, 20224.20004.20004.20004.20004.2000-
Nov 17, 20224.30004.20004.20004.20004.2000200,000
Nov 16, 20224.30004.30004.30004.30004.3000-
Nov 15, 20224.30004.30004.30004.30004.3000-
Nov 14, 20224.30004.33004.20004.30004.3000306,468
Nov 11, 20224.30004.30004.30004.30004.3000-
Nov 10, 20224.30004.35804.20004.30004.3000157,000
Nov 09, 20224.30004.30004.30004.30004.3000-
Nov 08, 20224.30004.30004.30004.30004.3000-
Nov 07, 20224.30004.20004.20004.30004.3000300,000
Nov 04, 20224.35004.35004.35004.35004.3500-
Nov 03, 20224.35004.35004.35004.35004.3500-
Nov 02, 20224.45004.45004.45004.45004.4500-
Nov 01, 20224.50004.30004.30004.45004.4500100,000
Oct 31, 20224.50004.32004.30004.50004.500050,317
Oct 28, 20224.75004.75004.75004.75004.7500-
Oct 27, 20224.75004.69504.50504.75004.75004,041
Oct 26, 20224.75004.75004.75004.75004.7500-
Oct 25, 20224.75004.70004.70004.75004.7500317
Oct 24, 20224.75004.75004.75004.75004.7500-
Oct 21, 20224.85004.70004.70004.75004.7500100,000
Oct 20, 20224.85004.85004.85004.85004.8500-
Oct 19, 20224.80004.74504.55004.85004.8500151,547
Oct 18, 20224.85004.85004.85004.85004.8500-
Oct 17, 20224.80004.83004.64004.85004.8500363,236
Oct 14, 20224.80004.80004.80004.80004.8000-
Oct 13, 20224.80004.64004.64004.80004.8000309
Oct 12, 20224.80004.84004.82004.80004.80006,250
Oct 11, 20224.80004.80004.80004.80004.8000-
Oct 10, 20224.80004.80004.80004.80004.8000-
Oct 07, 20224.90004.70004.70004.90004.9000100,000
Oct 06, 20225.00004.80004.80004.90004.9000100,000
Oct 05, 20225.00005.00005.00005.00005.0000-
Oct 04, 20225.25005.00005.00005.00005.0000200,000
Oct 03, 20226.00005.75005.10005.25005.2500400,000
Sept 30, 20226.00006.00006.00006.00006.0000-
Sept 29, 20226.00006.00006.00006.00006.0000-
Sept 28, 20226.50006.01006.00006.00006.0000327,733
Sept 27, 20226.50006.50006.50006.50006.5000-
Sept 26, 20226.25006.19006.00106.00106.00103,315
Sept 23, 20226.25006.19006.19006.25006.2500229
Sept 22, 20226.25006.25006.25006.25006.2500-
Sept 21, 20226.25006.00106.00106.25006.250020,000
Sept 20, 20226.25006.25006.25006.25006.2500-
Sept 16, 20226.25006.25006.25006.25006.2500-
Sept 15, 20226.25006.24006.24006.25006.25009,500
Sept 14, 20226.50006.50006.00006.25006.2500555,449
Sept 13, 20226.75006.75006.50006.50006.500055,479
Sept 12, 20226.88006.88006.50006.75006.750050,216
Sept 09, 20226.75006.75006.75006.75006.7500-
Sept 08, 20226.75006.75006.75006.75006.7500-
Sept 07, 20226.75006.55006.55006.75006.7500572
Sept 06, 20226.75006.95006.55006.75006.750043,619
Sept 05, 20227.25007.00006.95006.75006.7500136,287
Sept 02, 20227.25007.29207.00007.25007.25003,646
Sept 01, 20227.25007.25007.25007.25007.2500-
Aug 31, 20227.25007.25007.25007.25007.2500-
Aug 30, 20227.25007.30007.29907.25007.25002,480
Aug 26, 20227.25007.25007.25007.25007.2500-
Aug 25, 20227.25007.00007.00007.25007.25007,377
Aug 24, 20227.25007.25007.25007.25007.2500-
Aug 23, 20227.25007.25007.25007.25007.2500-
Aug 22, 20227.25007.25007.25007.25007.2500-
Aug 19, 20227.25007.25007.25007.25007.2500-
Aug 18, 20227.25007.25007.25007.25007.2500-
Aug 17, 20227.35007.50007.10007.50007.500038,000
Aug 16, 20227.35007.35007.35007.35007.3500-
Aug 15, 20227.35007.37507.10007.35007.350074,839
Aug 12, 20227.35007.40007.10507.35007.350035,286
Aug 11, 20227.35007.42007.40007.35007.3500134,953
Aug 10, 20227.35007.56007.20007.40007.4000825,276
Aug 09, 20227.35007.50007.35007.35007.3500515,674
Aug 08, 20227.35007.47007.35007.35007.3500166,935
Aug 05, 20227.35007.43107.30007.35007.3500179,406
Aug 04, 20227.35007.43407.25007.35007.3500394,095
Aug 03, 20227.02507.40007.12007.35007.3500558,203
Aug 02, 20227.02507.20507.20507.02507.02504,853
Aug 01, 20226.75007.20006.95007.02507.0250502,535
Jul 29, 20226.87506.95006.95006.87506.875019,855
Jul 28, 20226.87506.95006.95006.87506.87507,102
Jul 27, 20226.87506.97206.83006.87506.8750127,256
Jul 26, 20226.75006.97506.83006.87506.8750146,083
Jul 25, 20226.62506.95006.81406.75006.750044,782
Jul 22, 20226.75006.55006.55006.62506.625017,000
Jul 21, 20226.75006.75006.75006.75006.7500-
Jul 20, 20226.75006.75006.75006.75006.7500-
Jul 19, 20226.75006.90006.75006.75006.7500275,000
Jul 18, 20226.87506.82506.82506.75006.750043,419
Jul 15, 20226.87506.82506.82506.87506.8750114,652
Jul 14, 20226.87506.77506.77506.87506.87506,259
Jul 13, 20226.87506.90006.75006.87506.8750204,246
Jul 12, 20226.75006.95006.75006.87506.8750170,143
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...