Canada markets close in 5 hours 55 minutes

Gusbourne PLC (GUS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
72.00+1.00 (+1.41%)
As of 11:53AM GMT. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202372.0072.0072.0072.0072.00695
Jan 26, 202371.0072.0072.0071.0071.00157
Jan 25, 202371.0069.5069.0071.0071.0015,244
Jan 24, 202371.0071.0071.0071.0071.00-
Jan 23, 202371.0071.0071.0071.0071.00-
Jan 20, 202371.0072.0072.0071.0071.001,373
Jan 19, 202371.0071.0071.0071.0071.00-
Jan 18, 202371.0071.0071.0071.0071.00-
Jan 17, 202371.0069.2069.2071.0071.003,777
Jan 16, 202371.0070.0069.5071.0071.004,500
Jan 13, 202371.0072.0072.0071.0071.0014,856
Jan 12, 202371.5072.0069.3371.0071.0016,012
Jan 11, 202371.5070.4070.4071.5071.506,702
Jan 10, 202371.5072.6672.6671.5071.501,618
Jan 09, 202371.5071.5071.5071.5071.50-
Jan 06, 202371.5071.5071.5071.5071.50-
Jan 05, 202371.5072.6672.6671.5071.50680
Jan 04, 202371.5072.7070.1571.5071.504,054
Jan 03, 202371.5071.4970.4071.5071.501,419
Dec 30, 202271.5071.5071.5071.5071.50-
Dec 29, 202271.5071.4971.4971.5071.5040
Dec 28, 202271.5072.8571.4971.5071.5017,416
Dec 23, 202271.5071.5071.5071.5071.50-
Dec 22, 202271.5071.5071.5071.5071.50-
Dec 21, 202271.5071.9870.1571.5071.5011,905
Dec 20, 202271.5071.5071.5071.5071.507,000
Dec 19, 202271.5071.5071.5071.5071.50-
Dec 16, 202271.5070.0070.0071.5071.505,000
Dec 15, 202271.5073.0070.0071.5071.5041,802
Dec 14, 202271.0073.0070.0071.5071.50114,368
Dec 13, 202271.5071.2071.2071.0071.001,543
Dec 12, 202271.5070.0070.0071.5071.507,905
Dec 09, 202271.5071.2071.2071.5071.50685
Dec 08, 202271.5071.5871.5871.5071.5010,000
Dec 07, 202271.5071.2071.2071.5071.50137
Dec 06, 202271.5071.5071.5071.5071.50-
Dec 05, 202271.5070.0370.0371.5071.50702
Dec 02, 202271.5071.6570.0071.5071.501,290
Dec 01, 202271.5071.6870.0371.5071.501,418
Nov 30, 202271.5070.2070.2071.5071.502,840
Nov 29, 202271.5071.8071.6871.5071.5020,000
Nov 28, 202271.5071.9570.0071.5071.506,156
Nov 25, 202271.5071.9570.0071.5071.50902
Nov 24, 202271.5071.9571.9571.5071.504,169
Nov 23, 202272.5072.0070.0071.5071.508,594
Nov 22, 202272.5072.3572.0272.5072.502,164
Nov 21, 202272.5072.3572.0172.5072.50565
Nov 18, 202272.5072.3772.3572.5072.5010,603
Nov 17, 202273.5072.3872.0072.5072.501,472
Nov 16, 202273.5072.0372.0373.5073.50166
Nov 15, 202274.0073.5871.0073.5073.5025,253
Nov 14, 202274.0073.5073.5074.0074.00119
Nov 11, 202274.0073.5073.5074.0074.003,000
Nov 10, 202274.0072.0472.0074.0074.001,530
Nov 09, 202274.0073.5873.5874.0074.00540
Nov 08, 202274.0072.0072.0074.0074.00907
Nov 07, 202274.0073.6072.0474.0074.00455
Nov 04, 202275.0073.8572.0474.0074.004,744
Nov 03, 202275.0073.4073.4075.0075.005,000
Nov 02, 202275.0073.9273.9275.0075.001,200
Nov 01, 202275.0074.3073.9275.0075.0017,529
Oct 31, 202275.0075.1073.4075.0075.0014,466
Oct 28, 202275.0075.2075.1475.0075.00422
Oct 27, 202273.5075.3873.0075.0075.0051,046
Oct 26, 202272.0072.5672.5672.0072.00137
Oct 25, 202272.0072.5672.5672.0072.00344
Oct 24, 202272.0072.0072.0072.0072.00-
Oct 21, 202272.0070.0470.0472.0072.0041
Oct 20, 202272.0070.6070.6072.0072.002,848
Oct 19, 202272.5071.6071.0072.0072.0010,469
Oct 18, 202272.5074.0074.0072.5072.501,100
Oct 17, 202272.5071.5071.5072.5072.506,603
Oct 14, 202272.5072.5072.5072.5072.50-
Oct 13, 202272.5072.5072.5072.5072.50-
Oct 12, 202272.5072.5072.5072.5072.50-
Oct 11, 202272.5073.8573.8572.5072.501,747
Oct 10, 202272.5073.8573.8572.5072.50687
Oct 07, 202272.5072.5072.5072.5072.50-
Oct 06, 202272.5072.5072.5072.5072.50-
Oct 05, 202272.5072.5072.5072.5072.50-
Oct 04, 202272.5074.0071.2072.5072.50835
Oct 03, 202272.5073.9473.9472.5072.50190
Sept 30, 202272.5073.9471.2072.5072.502,319
Sept 29, 202272.5073.8071.2072.5072.502,210
Sept 28, 202272.0072.5071.0272.0072.006,864
Sept 27, 202272.0072.1572.1572.0072.007,515
Sept 26, 202272.0072.4070.0070.0070.0011,483
Sept 23, 202272.0071.0071.0072.0072.00945
Sept 22, 202272.0072.0072.0072.0072.00-
Sept 21, 202272.0071.0271.0272.0072.00632
Sept 20, 202272.5072.7571.0072.0072.004,504
Sept 16, 202272.5072.5072.5072.5072.50951
Sept 15, 202272.5072.2072.2072.5072.501,177
Sept 14, 202272.5072.5072.5072.5072.50-
Sept 13, 202272.5072.5072.5072.5072.50-
Sept 12, 202272.5072.5072.5072.5072.50-
Sept 09, 202272.5072.0072.0072.5072.508,000
Sept 08, 202272.5072.5072.5072.5072.50-
Sept 07, 202272.5072.5072.5072.5072.50-
Sept 06, 202272.5072.5072.5072.5072.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...