Canada markets closed

Gusbourne PLC (GUS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
68.50-1.00 (-1.44%)
At close: 04:23PM GMT
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202469.5070.0567.1368.5068.5019,597
Feb 22, 202469.5070.0570.0569.5069.501,583
Feb 21, 202469.5070.0570.0569.5069.50768
Feb 20, 202469.5070.2270.0069.5069.506,343
Feb 19, 202469.5070.2268.2569.5069.50333
Feb 16, 202469.5070.2268.2569.5069.503,304
Feb 15, 202468.5070.0067.0369.5069.505,621
Feb 14, 202468.5069.8067.3068.5068.5011,220
Feb 13, 202470.5069.0068.0068.5068.5016,134
Feb 12, 202470.5070.8369.5270.5070.502,891
Feb 09, 202470.5070.8370.8370.5070.50124
Feb 08, 202470.5070.5070.5070.5070.50-
Feb 07, 202470.5070.8369.6070.5070.501,704
Feb 06, 202470.5072.0069.0370.5070.5032,445
Feb 05, 202470.5072.0072.0070.5070.50277
Feb 02, 202471.0073.0069.3070.5070.5036,689
Feb 01, 202471.0069.1069.1071.0071.0013,136
Jan 31, 202471.0072.3569.1071.0071.001,399
Jan 30, 202471.5072.3568.0070.0070.0019,535
Jan 29, 202471.5072.3570.0071.5071.509,075
Jan 26, 202471.5070.1570.1171.5071.5010,933
Jan 25, 202471.5072.5072.5071.5071.5010,339
Jan 24, 202471.5070.1170.1171.5071.50222
Jan 23, 202471.5072.0072.0071.5071.505,000
Jan 22, 202474.0074.5072.0071.5071.5024,811
Jan 19, 202474.0073.1073.1074.0074.002,146
Jan 18, 202474.0074.0074.0074.0074.00-
Jan 17, 202474.0073.8473.8474.0074.006,787
Jan 16, 202474.0074.0073.0074.0074.009,283
Jan 15, 202474.0074.0073.1074.0074.002,044
Jan 12, 202474.0074.3073.0274.0074.008,150
Jan 11, 202474.0074.3074.3074.0074.003,200
Jan 10, 202474.0074.3074.3074.0074.00588
Jan 09, 202474.0074.3074.3074.0074.00353
Jan 08, 202474.0073.2573.0074.0074.004,017
Jan 05, 202474.0075.0074.3074.0074.002,009
Jan 04, 202474.0074.0074.0074.0074.00-
Jan 03, 202474.0073.5073.5074.0074.0011,000
Jan 02, 202474.0074.9473.5074.0074.0011,491
Dec 29, 202374.0075.0073.5074.0074.005,720
Dec 28, 202374.0075.0073.5074.0074.0027,511
Dec 27, 202374.0075.0073.5074.0074.002,115
Dec 22, 202374.0074.2574.2574.0074.001,911
Dec 21, 202374.0073.5073.5074.0074.00491
Dec 20, 202374.0074.3073.5074.0074.006,581
Dec 19, 202374.0074.4074.3074.0074.00399
Dec 18, 202374.0074.2574.0074.0074.0015,825
Dec 15, 202374.0073.0573.0574.0074.00639
Dec 14, 202374.0073.2073.0074.0074.003,627
Dec 13, 202374.0073.8373.8174.0074.0026,338
Dec 12, 202374.0074.0074.0074.0074.00-
Dec 11, 202374.5073.8372.0074.0074.0029,571
Dec 08, 202374.5074.3574.3574.5074.507,001
Dec 07, 202374.5074.4073.3874.5074.507,606
Dec 06, 202374.5074.5074.4774.5074.5033,595
Dec 05, 202374.5074.8572.0074.5074.5041,343
Dec 04, 202374.5074.8574.8574.5074.5089
Dec 01, 202374.5074.5074.5074.5074.50-
Nov 30, 202374.5073.3273.3274.5074.502,378
Nov 29, 202374.5075.5075.5074.5074.506,500
Nov 28, 202374.5074.5074.5074.5074.50-
Nov 27, 202374.5074.8574.8574.5074.50201
Nov 24, 202374.5074.8573.3074.5074.501,370
Nov 23, 202374.5074.8573.3074.5074.50768
Nov 22, 202374.5074.8574.8574.5074.5033
Nov 21, 202374.5074.9573.1574.5074.5021,109
Nov 20, 202374.5073.1573.1574.5074.50547
Nov 17, 202374.5074.5074.5074.5074.50-
Nov 16, 202374.5074.5074.5074.5074.50-
Nov 15, 202374.5073.0073.0074.5074.50838
Nov 14, 202374.5074.4773.0074.5074.505,291
Nov 13, 202374.5074.5073.0674.5074.504,191
Nov 10, 202374.5073.1571.0074.5074.5023,842
Nov 09, 202374.5074.5073.0074.5074.501,900
Nov 08, 202374.5074.5073.1574.5074.504,420
Nov 07, 202374.5074.5073.0074.5074.502,814
Nov 06, 202374.5073.0673.0674.5074.506,401
Nov 03, 202374.5074.5074.5074.5074.50-
Nov 02, 202374.5074.5074.5074.5074.501,655
Nov 01, 202374.5074.6573.1574.5074.506,250
Oct 31, 202374.5074.6573.1574.5074.503,728
Oct 30, 202374.5074.6574.6574.5074.50251
Oct 27, 202374.5074.5074.5074.5074.50-
Oct 26, 202374.5074.6574.6574.5074.501,323
Oct 25, 202374.5073.1573.1574.5074.50176
Oct 24, 202374.5074.5074.5074.5074.50-
Oct 23, 202374.5074.2573.0674.5074.5013,881
Oct 20, 202374.0074.2574.2574.0074.00129
Oct 19, 202373.0074.5072.8873.0073.0023,033
Oct 18, 202373.0073.0073.0073.0073.00-
Oct 17, 202373.0074.0071.0073.0073.0037,996
Oct 16, 202373.0073.0073.0073.0073.00-
Oct 13, 202373.0073.0073.0073.0073.001,513
Oct 12, 202373.0072.9072.9073.0073.003,260
Oct 11, 202373.0072.9072.9073.0073.00669
Oct 10, 202373.0072.9072.9073.0073.00123
Oct 09, 202373.0071.0471.0473.0073.001,000
Oct 06, 202373.0073.0073.0073.0073.00-
Oct 05, 202373.0073.0073.0073.0073.00764
Oct 04, 202373.5073.0073.0073.0073.001,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...