GSTechnologies Ltd. (GST.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1.0750 | 1.1500 | 1.0500 | 1.0650 | 1.0650 | 100,584,761 |
| Apr 22, 2024 | 1.2750 | 1.4500 | 1.2000 | 1.2250 | 1.2250 | 72,965,619 |
| Apr 19, 2024 | 1.1750 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 11,890,015 |
| Apr 18, 2024 | 1.1750 | 1.2000 | 1.1280 | 1.1750 | 1.1750 | 2,768,686 |
| Apr 17, 2024 | 1.2000 | 1.2500 | 1.1500 | 1.1750 | 1.1750 | 9,000,404 |
| Apr 16, 2024 | 1.2250 | 1.2250 | 1.1500 | 1.2000 | 1.2000 | 7,131,265 |
| Apr 15, 2024 | 1.2000 | 1.3000 | 1.1500 | 1.2250 | 1.2250 | 8,948,859 |
| Apr 12, 2024 | 1.1750 | 1.2170 | 1.1500 | 1.2000 | 1.2000 | 7,935,394 |
| Apr 11, 2024 | 1.1500 | 1.2000 | 1.1410 | 1.1750 | 1.1750 | 2,910,526 |
| Apr 10, 2024 | 1.1750 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 4,346,284 |
| Apr 09, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1750 | 1.1750 | 5,212,968 |
| Apr 08, 2024 | 1.1250 | 1.2500 | 1.1000 | 1.2000 | 1.2000 | 16,273,332 |
| Apr 05, 2024 | 1.1250 | 1.1700 | 1.0670 | 1.1250 | 1.1250 | 9,804,670 |
| Apr 04, 2024 | 1.1500 | 1.1450 | 1.1100 | 1.1250 | 1.1250 | 13,100,675 |
| Apr 03, 2024 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 8,245,873 |
| Apr 02, 2024 | 1.1750 | 1.2000 | 1.1320 | 1.1500 | 1.1500 | 5,192,301 |
| Mar 28, 2024 | 1.2000 | 1.2060 | 1.1500 | 1.1750 | 1.1750 | 4,918,728 |
| Mar 27, 2024 | 1.1750 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 12,561,261 |
| Mar 26, 2024 | 1.2000 | 1.2250 | 1.1500 | 1.1750 | 1.1750 | 5,605,524 |
| Mar 25, 2024 | 1.1500 | 1.2750 | 1.1500 | 1.2000 | 1.2000 | 16,039,624 |
| Mar 22, 2024 | 1.1750 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 6,339,607 |
| Mar 21, 2024 | 1.1500 | 1.2300 | 1.1500 | 1.1750 | 1.1750 | 13,924,835 |
| Mar 20, 2024 | 1.1000 | 1.2000 | 1.0660 | 1.1250 | 1.1250 | 9,258,057 |
| Mar 19, 2024 | 1.1250 | 1.1300 | 1.0710 | 1.1000 | 1.1000 | 2,003,840 |
| Mar 18, 2024 | 1.1250 | 1.1480 | 1.0500 | 1.1250 | 1.1250 | 16,043,216 |
| Mar 15, 2024 | 1.1250 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 1,770,916 |
| Mar 14, 2024 | 1.1500 | 1.1580 | 1.1000 | 1.1250 | 1.1250 | 5,068,929 |
| Mar 13, 2024 | 1.1500 | 1.1760 | 1.1050 | 1.1500 | 1.1500 | 4,847,321 |
| Mar 12, 2024 | 1.2000 | 1.2200 | 1.1330 | 1.1500 | 1.1500 | 7,811,400 |
| Mar 11, 2024 | 1.2500 | 1.2580 | 1.1500 | 1.2000 | 1.2000 | 15,398,106 |
| Mar 08, 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 7,362,860 |
| Mar 07, 2024 | 1.2000 | 1.3900 | 1.1830 | 1.2500 | 1.2500 | 39,087,204 |
| Mar 06, 2024 | 1.2500 | 1.2750 | 1.1800 | 1.2000 | 1.2000 | 6,418,618 |
| Mar 05, 2024 | 1.1750 | 1.3000 | 1.1500 | 1.2500 | 1.2500 | 6,016,535 |
| Mar 04, 2024 | 1.2250 | 1.2500 | 1.1500 | 1.1750 | 1.1750 | 7,455,373 |
| Mar 01, 2024 | 1.2250 | 1.2500 | 1.2000 | 1.2250 | 1.2250 | 5,891,176 |
| Feb 29, 2024 | 1.3000 | 1.3500 | 1.2000 | 1.2300 | 1.2300 | 26,688,334 |
| Feb 28, 2024 | 1.3000 | 1.3200 | 1.2000 | 1.2250 | 1.2250 | 12,091,825 |
| Feb 27, 2024 | 1.1500 | 1.3500 | 1.1810 | 1.2800 | 1.2800 | 26,794,096 |
| Feb 26, 2024 | 1.1500 | 1.1860 | 1.1000 | 1.1500 | 1.1500 | 5,121,198 |
| Feb 23, 2024 | 1.1500 | 1.2000 | 1.0800 | 1.1500 | 1.1500 | 9,167,062 |
| Feb 22, 2024 | 1.2000 | 1.2290 | 1.1120 | 1.1500 | 1.1500 | 18,285,274 |
| Feb 21, 2024 | 1.1000 | 1.2500 | 1.0500 | 1.2000 | 1.2000 | 17,943,642 |
| Feb 20, 2024 | 1.0750 | 1.1500 | 1.0670 | 1.1000 | 1.1000 | 4,488,903 |
| Feb 19, 2024 | 1.1500 | 1.2000 | 1.0500 | 1.0750 | 1.0750 | 4,810,704 |
| Feb 16, 2024 | 1.1500 | 1.1940 | 1.1000 | 1.1250 | 1.1250 | 12,710,009 |
| Feb 15, 2024 | 1.2500 | 1.3000 | 1.1380 | 1.1500 | 1.1500 | 12,277,596 |
| Feb 14, 2024 | 1.1250 | 1.3000 | 1.1000 | 1.2250 | 1.2250 | 29,602,494 |
| Feb 13, 2024 | 1.0750 | 1.3210 | 1.0500 | 1.1500 | 1.1500 | 34,493,873 |
| Feb 12, 2024 | 1.1250 | 1.1500 | 1.0500 | 1.0750 | 1.0750 | 5,294,723 |
| Feb 09, 2024 | 1.1250 | 1.1500 | 1.0500 | 1.1250 | 1.1250 | 9,482,324 |
| Feb 08, 2024 | 1.1250 | 1.2000 | 1.0610 | 1.1250 | 1.1250 | 15,013,207 |
| Feb 07, 2024 | 1.1500 | 1.2300 | 1.0500 | 1.2000 | 1.2000 | 12,180,500 |
| Feb 06, 2024 | 1.0500 | 1.2500 | 1.0150 | 1.1500 | 1.1500 | 31,195,704 |
| Feb 05, 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 19,737,566 |
| Feb 02, 2024 | 1.0750 | 1.1300 | 1.0000 | 1.1000 | 1.1000 | 14,629,615 |
| Feb 01, 2024 | 1.0250 | 1.1500 | 1.0130 | 1.1000 | 1.1000 | 14,499,866 |
| Jan 31, 2024 | 1.1500 | 1.1300 | 1.0000 | 1.0250 | 1.0250 | 11,677,118 |
| Jan 30, 2024 | 1.1750 | 1.2000 | 1.0500 | 1.1500 | 1.1500 | 22,155,313 |
| Jan 29, 2024 | 1.2000 | 1.2500 | 1.1000 | 1.1600 | 1.1600 | 19,281,651 |
| Jan 26, 2024 | 1.2750 | 1.3000 | 1.1830 | 1.2000 | 1.2000 | 15,809,309 |
| Jan 25, 2024 | 1.4000 | 1.4500 | 1.2000 | 1.2500 | 1.2500 | 11,306,789 |
| Jan 24, 2024 | 1.3250 | 1.4400 | 1.3000 | 1.4000 | 1.4000 | 25,691,636 |
| Jan 23, 2024 | 1.2250 | 1.4400 | 1.1500 | 1.3250 | 1.3250 | 38,545,018 |
| Jan 22, 2024 | 1.2250 | 1.2500 | 1.1500 | 1.2250 | 1.2250 | 10,501,332 |
| Jan 19, 2024 | 1.2250 | 1.2500 | 1.1500 | 1.2500 | 1.2500 | 4,980,294 |
| Jan 18, 2024 | 1.2250 | 1.2500 | 1.1500 | 1.2250 | 1.2250 | 6,598,105 |
| Jan 17, 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2250 | 1.2250 | 5,465,413 |
| Jan 16, 2024 | 1.2250 | 1.2750 | 1.1500 | 1.2500 | 1.2500 | 8,671,677 |
| Jan 15, 2024 | 1.2700 | 1.3000 | 1.2000 | 1.2250 | 1.2250 | 17,222,997 |
| Jan 12, 2024 | 1.2750 | 1.3200 | 1.2130 | 1.2500 | 1.2500 | 19,175,148 |
| Jan 11, 2024 | 1.3500 | 1.3780 | 1.2500 | 1.3000 | 1.3000 | 11,643,843 |
| Jan 10, 2024 | 1.3500 | 1.3750 | 1.2670 | 1.3250 | 1.3250 | 7,427,899 |
| Jan 09, 2024 | 1.4000 | 1.3800 | 1.3250 | 1.3500 | 1.3500 | 4,676,796 |
| Jan 08, 2024 | 1.3500 | 1.4500 | 1.2500 | 1.3500 | 1.3500 | 16,513,789 |
| Jan 05, 2024 | 1.3250 | 1.4000 | 1.2500 | 1.3250 | 1.3250 | 10,892,553 |
| Jan 04, 2024 | 1.3000 | 1.4500 | 1.2880 | 1.3000 | 1.3000 | 20,533,601 |
| Jan 03, 2024 | 1.2750 | 1.3500 | 1.1900 | 1.2750 | 1.2750 | 13,062,343 |
| Jan 02, 2024 | 1.3500 | 1.3990 | 1.2500 | 1.2750 | 1.2750 | 10,062,180 |
| Dec 29, 2023 | 1.3000 | 1.4850 | 1.2860 | 1.3500 | 1.3500 | 19,884,878 |
| Dec 28, 2023 | 1.1750 | 1.4000 | 1.0500 | 1.3750 | 1.3750 | 23,092,483 |
| Dec 27, 2023 | 1.1750 | 1.2500 | 1.0500 | 1.1750 | 1.1750 | 24,227,911 |
| Dec 22, 2023 | 1.2500 | 1.3000 | 1.1500 | 1.2000 | 1.2000 | 5,820,945 |
| Dec 21, 2023 | 1.3000 | 1.3400 | 1.1950 | 1.2500 | 1.2500 | 22,914,213 |
| Dec 20, 2023 | 1.3500 | 1.3640 | 1.2500 | 1.3000 | 1.3000 | 13,142,709 |
| Dec 19, 2023 | 1.2750 | 1.3500 | 1.2000 | 1.3500 | 1.3500 | 13,322,532 |
| Dec 18, 2023 | 1.4000 | 1.4000 | 1.2500 | 1.3000 | 1.3000 | 10,414,334 |
| Dec 15, 2023 | 1.3750 | 1.4500 | 1.3000 | 1.4000 | 1.4000 | 13,469,409 |
| Dec 14, 2023 | 1.4250 | 1.4500 | 1.3000 | 1.3750 | 1.3750 | 14,524,575 |
| Dec 13, 2023 | 1.3500 | 1.4300 | 1.3000 | 1.4000 | 1.4000 | 13,926,678 |
| Dec 12, 2023 | 1.3250 | 1.4500 | 1.3000 | 1.3000 | 1.3000 | 12,944,447 |
| Dec 11, 2023 | 1.4000 | 1.5000 | 1.3000 | 1.3250 | 1.3250 | 12,912,230 |
| Dec 08, 2023 | 1.4000 | 1.5000 | 1.3100 | 1.4000 | 1.4000 | 17,344,281 |
| Dec 07, 2023 | 1.3250 | 1.4930 | 1.3000 | 1.4000 | 1.4000 | 20,482,754 |
| Dec 06, 2023 | 1.3750 | 1.4000 | 1.2500 | 1.3250 | 1.3250 | 20,283,716 |
| Dec 05, 2023 | 1.3500 | 1.3700 | 1.2500 | 1.3000 | 1.3000 | 7,431,976 |
| Dec 04, 2023 | 1.2750 | 1.4200 | 1.2900 | 1.3500 | 1.3500 | 24,909,385 |
| Dec 01, 2023 | 1.3000 | 1.3500 | 1.2150 | 1.2750 | 1.2750 | 29,094,995 |
| Nov 30, 2023 | 1.3250 | 1.3900 | 1.2000 | 1.3000 | 1.3000 | 24,478,888 |
| Nov 29, 2023 | 1.4250 | 1.6000 | 1.2500 | 1.3250 | 1.3250 | 89,575,904 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.