Gusbourne PLC (GUS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:53PM BST
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 26, 2022 | 72.00 | 72.40 | 70.00 | 72.00 | 72.00 | 11,483 |
| Sept 23, 2022 | 72.00 | 71.00 | 71.00 | 72.00 | 72.00 | 945 |
| Sept 22, 2022 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Sept 21, 2022 | 72.00 | 71.02 | 71.02 | 72.00 | 72.00 | 632 |
| Sept 20, 2022 | 72.50 | 72.75 | 71.00 | 72.00 | 72.00 | 4,504 |
| Sept 16, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 951 |
| Sept 15, 2022 | 72.50 | 72.20 | 72.20 | 72.50 | 72.50 | 1,177 |
| Sept 14, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Sept 13, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Sept 12, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Sept 09, 2022 | 72.50 | 72.00 | 72.00 | 72.50 | 72.50 | 8,000 |
| Sept 08, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Sept 07, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Sept 06, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Sept 05, 2022 | 76.50 | 76.40 | 72.00 | 72.50 | 72.50 | 10,461 |
| Sept 02, 2022 | 76.50 | 76.40 | 76.01 | 76.50 | 76.50 | 345 |
| Sept 01, 2022 | 77.00 | 76.00 | 74.00 | 76.50 | 76.50 | 7,578 |
| Aug 31, 2022 | 77.00 | 76.00 | 76.00 | 77.00 | 77.00 | 3,769 |
| Aug 30, 2022 | 77.00 | 77.30 | 77.30 | 77.00 | 77.00 | 732 |
| Aug 26, 2022 | 77.00 | 77.30 | 77.30 | 77.00 | 77.00 | 134 |
| Aug 25, 2022 | 77.00 | 75.20 | 75.20 | 77.00 | 77.00 | 2,450 |
| Aug 24, 2022 | 77.00 | 77.70 | 76.02 | 77.00 | 77.00 | 2,721 |
| Aug 23, 2022 | 76.50 | 77.55 | 77.00 | 77.00 | 77.00 | 3,896 |
| Aug 22, 2022 | 76.50 | 77.64 | 75.03 | 76.50 | 76.50 | 8,075 |
| Aug 19, 2022 | 76.00 | 77.56 | 74.04 | 76.50 | 76.50 | 18,946 |
| Aug 18, 2022 | 74.50 | 75.89 | 74.80 | 76.00 | 76.00 | 18,546 |
| Aug 17, 2022 | 72.50 | 75.84 | 72.00 | 74.50 | 74.50 | 37,835 |
| Aug 16, 2022 | 66.50 | 73.94 | 65.00 | 72.50 | 72.50 | 75,580 |
| Aug 15, 2022 | 65.00 | 66.95 | 64.00 | 66.50 | 66.50 | 45,111 |
| Aug 12, 2022 | 64.00 | 64.00 | 63.52 | 64.00 | 64.00 | 9,455 |
| Aug 11, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Aug 10, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Aug 09, 2022 | 64.50 | 62.00 | 62.00 | 64.00 | 64.00 | 7,159 |
| Aug 08, 2022 | 64.50 | 65.00 | 64.28 | 64.50 | 64.50 | 4,139 |
| Aug 05, 2022 | 64.50 | 64.00 | 64.00 | 64.50 | 64.50 | 1,015 |
| Aug 04, 2022 | 64.50 | 64.28 | 64.28 | 64.50 | 64.50 | 2,967 |
| Aug 03, 2022 | 64.50 | 64.28 | 64.28 | 64.50 | 64.50 | 10,000 |
| Aug 02, 2022 | 64.50 | 64.28 | 64.28 | 64.50 | 64.50 | 941 |
| Aug 01, 2022 | 66.50 | 64.28 | 64.28 | 64.50 | 64.50 | 1,490 |
| Jul 29, 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jul 28, 2022 | 64.50 | 64.28 | 64.28 | 64.50 | 64.50 | 6,029 |
| Jul 27, 2022 | 64.50 | 64.00 | 64.00 | 64.50 | 64.50 | 36 |
| Jul 26, 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jul 25, 2022 | 64.50 | 64.32 | 64.32 | 64.50 | 64.50 | 2,021 |
| Jul 22, 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jul 21, 2022 | 64.50 | 64.35 | 64.35 | 64.50 | 64.50 | 3,306 |
| Jul 20, 2022 | 64.50 | 64.00 | 64.00 | 64.50 | 64.50 | 307 |
| Jul 19, 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jul 18, 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jul 15, 2022 | 64.50 | 64.00 | 64.00 | 64.50 | 64.50 | 475 |
| Jul 14, 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jul 13, 2022 | 64.25 | 64.37 | 64.37 | 64.50 | 64.50 | 4,614 |
| Jul 12, 2022 | 64.00 | 64.40 | 64.40 | 64.25 | 64.25 | 283 |
| Jul 11, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jul 08, 2022 | 64.00 | 64.46 | 64.40 | 64.00 | 64.00 | 15,679 |
| Jul 07, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jul 06, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jul 05, 2022 | 64.00 | 64.50 | 64.50 | 64.00 | 64.00 | 1,085 |
| Jul 04, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jul 01, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jun 30, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jun 29, 2022 | 64.00 | 64.46 | 63.02 | 64.00 | 64.00 | 10,239 |
| Jun 28, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jun 27, 2022 | 64.00 | 64.50 | 64.46 | 64.00 | 64.00 | 10,291 |
| Jun 24, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jun 23, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jun 22, 2022 | 64.00 | 64.50 | 64.50 | 64.00 | 64.00 | 1,850 |
| Jun 21, 2022 | 64.00 | 64.20 | 64.20 | 64.00 | 64.00 | 1,397 |
| Jun 20, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jun 17, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jun 16, 2022 | 64.00 | 63.00 | 63.00 | 64.00 | 64.00 | 5,000 |
| Jun 15, 2022 | 64.00 | 64.38 | 64.38 | 64.00 | 64.00 | 287 |
| Jun 14, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jun 13, 2022 | 64.00 | 63.02 | 63.02 | 64.00 | 64.00 | 841 |
| Jun 10, 2022 | 64.00 | 64.50 | 63.75 | 64.00 | 64.00 | 8,608 |
| Jun 09, 2022 | 64.00 | 63.97 | 63.90 | 64.00 | 64.00 | 1,382 |
| Jun 08, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jun 07, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jun 06, 2022 | 64.00 | 64.50 | 63.02 | 64.00 | 64.00 | 4,954 |
| Jun 01, 2022 | 64.00 | 63.04 | 63.04 | 64.00 | 64.00 | 6,345 |
| May 31, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| May 30, 2022 | 64.00 | 63.04 | 63.04 | 64.00 | 64.00 | 172 |
| May 27, 2022 | 64.00 | 63.04 | 63.04 | 64.00 | 64.00 | 9,644 |
| May 26, 2022 | 64.00 | 63.04 | 63.04 | 64.00 | 64.00 | 3,159 |
| May 25, 2022 | 64.00 | 63.04 | 63.04 | 64.00 | 64.00 | 1,163 |
| May 24, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| May 23, 2022 | 64.00 | 63.04 | 63.04 | 64.00 | 64.00 | 536 |
| May 20, 2022 | 64.00 | 63.04 | 63.00 | 64.00 | 64.00 | 4,727 |
| May 19, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| May 18, 2022 | 64.00 | 63.10 | 63.10 | 64.00 | 64.00 | 10,077 |
| May 17, 2022 | 64.00 | 63.50 | 63.10 | 64.00 | 64.00 | 3,317 |
| May 16, 2022 | 64.00 | 63.20 | 63.20 | 64.00 | 64.00 | 3,564 |
| May 13, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| May 12, 2022 | 65.50 | 64.00 | 62.00 | 64.00 | 64.00 | 8,605 |
| May 11, 2022 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 750 |
| May 10, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| May 09, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| May 06, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| May 05, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| May 04, 2022 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 290 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
