Canada markets closed

Gusbourne PLC (GUS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
72.000.00 (0.00%)
At close: 03:53PM BST
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202272.0072.4070.0072.0072.0011,483
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-
Sept 05, 202276.5076.4072.0072.5072.5010,461
Sept 02, 202276.5076.4076.0176.5076.50345
Sept 01, 202277.0076.0074.0076.5076.507,578
Aug 31, 202277.0076.0076.0077.0077.003,769
Aug 30, 202277.0077.3077.3077.0077.00732
Aug 26, 202277.0077.3077.3077.0077.00134
Aug 25, 202277.0075.2075.2077.0077.002,450
Aug 24, 202277.0077.7076.0277.0077.002,721
Aug 23, 202276.5077.5577.0077.0077.003,896
Aug 22, 202276.5077.6475.0376.5076.508,075
Aug 19, 202276.0077.5674.0476.5076.5018,946
Aug 18, 202274.5075.8974.8076.0076.0018,546
Aug 17, 202272.5075.8472.0074.5074.5037,835
Aug 16, 202266.5073.9465.0072.5072.5075,580
Aug 15, 202265.0066.9564.0066.5066.5045,111
Aug 12, 202264.0064.0063.5264.0064.009,455
Aug 11, 202264.0064.0064.0064.0064.00-
Aug 10, 202264.0064.0064.0064.0064.00-
Aug 09, 202264.5062.0062.0064.0064.007,159
Aug 08, 202264.5065.0064.2864.5064.504,139
Aug 05, 202264.5064.0064.0064.5064.501,015
Aug 04, 202264.5064.2864.2864.5064.502,967
Aug 03, 202264.5064.2864.2864.5064.5010,000
Aug 02, 202264.5064.2864.2864.5064.50941
Aug 01, 202266.5064.2864.2864.5064.501,490
Jul 29, 202264.5064.5064.5064.5064.50-
Jul 28, 202264.5064.2864.2864.5064.506,029
Jul 27, 202264.5064.0064.0064.5064.5036
Jul 26, 202264.5064.5064.5064.5064.50-
Jul 25, 202264.5064.3264.3264.5064.502,021
Jul 22, 202264.5064.5064.5064.5064.50-
Jul 21, 202264.5064.3564.3564.5064.503,306
Jul 20, 202264.5064.0064.0064.5064.50307
Jul 19, 202264.5064.5064.5064.5064.50-
Jul 18, 202264.5064.5064.5064.5064.50-
Jul 15, 202264.5064.0064.0064.5064.50475
Jul 14, 202264.5064.5064.5064.5064.50-
Jul 13, 202264.2564.3764.3764.5064.504,614
Jul 12, 202264.0064.4064.4064.2564.25283
Jul 11, 202264.0064.0064.0064.0064.00-
Jul 08, 202264.0064.4664.4064.0064.0015,679
Jul 07, 202264.0064.0064.0064.0064.00-
Jul 06, 202264.0064.0064.0064.0064.00-
Jul 05, 202264.0064.5064.5064.0064.001,085
Jul 04, 202264.0064.0064.0064.0064.00-
Jul 01, 202264.0064.0064.0064.0064.00-
Jun 30, 202264.0064.0064.0064.0064.00-
Jun 29, 202264.0064.4663.0264.0064.0010,239
Jun 28, 202264.0064.0064.0064.0064.00-
Jun 27, 202264.0064.5064.4664.0064.0010,291
Jun 24, 202264.0064.0064.0064.0064.00-
Jun 23, 202264.0064.0064.0064.0064.00-
Jun 22, 202264.0064.5064.5064.0064.001,850
Jun 21, 202264.0064.2064.2064.0064.001,397
Jun 20, 202264.0064.0064.0064.0064.00-
Jun 17, 202264.0064.0064.0064.0064.00-
Jun 16, 202264.0063.0063.0064.0064.005,000
Jun 15, 202264.0064.3864.3864.0064.00287
Jun 14, 202264.0064.0064.0064.0064.00-
Jun 13, 202264.0063.0263.0264.0064.00841
Jun 10, 202264.0064.5063.7564.0064.008,608
Jun 09, 202264.0063.9763.9064.0064.001,382
Jun 08, 202264.0064.0064.0064.0064.00-
Jun 07, 202264.0064.0064.0064.0064.00-
Jun 06, 202264.0064.5063.0264.0064.004,954
Jun 01, 202264.0063.0463.0464.0064.006,345
May 31, 202264.0064.0064.0064.0064.00-
May 30, 202264.0063.0463.0464.0064.00172
May 27, 202264.0063.0463.0464.0064.009,644
May 26, 202264.0063.0463.0464.0064.003,159
May 25, 202264.0063.0463.0464.0064.001,163
May 24, 202264.0064.0064.0064.0064.00-
May 23, 202264.0063.0463.0464.0064.00536
May 20, 202264.0063.0463.0064.0064.004,727
May 19, 202264.0064.0064.0064.0064.00-
May 18, 202264.0063.1063.1064.0064.0010,077
May 17, 202264.0063.5063.1064.0064.003,317
May 16, 202264.0063.2063.2064.0064.003,564
May 13, 202264.0064.0064.0064.0064.00-
May 12, 202265.5064.0062.0064.0064.008,605
May 11, 202265.5065.0065.0065.5065.50750
May 10, 202265.5065.5065.5065.5065.50-
May 09, 202265.5065.5065.5065.5065.50-
May 06, 202265.5065.5065.5065.5065.50-
May 05, 202265.5065.5065.5065.5065.50-
May 04, 202265.5065.0065.0065.5065.50290
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...