Gusbourne PLC (GUS.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
At close: 08:04AM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 03, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Apr 29, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Apr 28, 2022 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 443 |
| Apr 27, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Apr 26, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Apr 25, 2022 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 109 |
| Apr 22, 2022 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 2,491 |
| Apr 21, 2022 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 10,000 |
| Apr 20, 2022 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 1,616 |
| Apr 19, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Apr 14, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Apr 13, 2022 | 65.50 | 65.10 | 65.00 | 65.50 | 65.50 | 9,540 |
| Apr 12, 2022 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Apr 11, 2022 | 65.50 | 65.25 | 65.00 | 65.50 | 65.50 | 3,675 |
| Apr 08, 2022 | 65.50 | 65.10 | 65.00 | 65.50 | 65.50 | 1,614 |
| Apr 07, 2022 | 65.50 | 66.00 | 65.10 | 65.50 | 65.50 | 31,513 |
| Apr 06, 2022 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 132 |
| Apr 05, 2022 | 65.50 | 65.00 | 63.00 | 65.50 | 65.50 | 15,656 |
| Apr 04, 2022 | 65.50 | 65.99 | 65.99 | 65.50 | 65.50 | 3,170 |
| Apr 01, 2022 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 390 |
| Mar 31, 2022 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 3,153 |
| Mar 30, 2022 | 67.50 | 67.00 | 67.00 | 65.50 | 65.50 | 2,500 |
| Mar 29, 2022 | 71.50 | 70.00 | 68.00 | 67.50 | 67.50 | 14,252 |
| Mar 28, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Mar 25, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Mar 24, 2022 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | 2,411 |
| Mar 23, 2022 | 71.50 | 70.12 | 70.00 | 71.50 | 71.50 | 53,654 |
| Mar 22, 2022 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | 4,459 |
| Mar 21, 2022 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | 3,911 |
| Mar 18, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Mar 17, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Mar 16, 2022 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | 750 |
| Mar 15, 2022 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | 2,840 |
| Mar 14, 2022 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | 714 |
| Mar 11, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Mar 10, 2022 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | 1,203 |
| Mar 09, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Mar 08, 2022 | 70.50 | 70.00 | 70.00 | 70.50 | 70.50 | 476 |
| Mar 07, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Mar 04, 2022 | 70.50 | 70.00 | 70.00 | 70.50 | 70.50 | 1,647 |
| Mar 03, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Mar 02, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Mar 01, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Feb 28, 2022 | 70.50 | 70.00 | 70.00 | 70.50 | 70.50 | 2,154 |
| Feb 25, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Feb 24, 2022 | 70.50 | 70.00 | 70.00 | 70.50 | 70.50 | 1,382 |
| Feb 23, 2022 | 70.50 | 70.00 | 70.00 | 70.50 | 70.50 | 28 |
| Feb 22, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Feb 21, 2022 | 74.25 | 73.51 | 69.00 | 70.50 | 70.50 | 31,962 |
| Feb 18, 2022 | 75.25 | 73.54 | 73.54 | 74.25 | 74.25 | 574 |
| Feb 17, 2022 | 75.25 | 74.20 | 73.50 | 75.25 | 75.25 | 14,927 |
| Feb 16, 2022 | 75.25 | 73.90 | 73.90 | 75.25 | 75.25 | 1,472 |
| Feb 15, 2022 | 75.00 | 74.00 | 73.50 | 75.25 | 75.25 | 13,817 |
| Feb 14, 2022 | 74.00 | 74.00 | 73.15 | 75.00 | 75.00 | 36,915 |
| Feb 11, 2022 | 73.50 | 73.80 | 73.10 | 74.00 | 74.00 | 9,668 |
| Feb 10, 2022 | 73.50 | 73.20 | 70.00 | 73.50 | 73.50 | 71,735 |
| Feb 09, 2022 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Feb 08, 2022 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Feb 07, 2022 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Feb 04, 2022 | 71.00 | 70.85 | 70.00 | 71.00 | 71.00 | 4,363 |
| Feb 03, 2022 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Feb 02, 2022 | 71.00 | 71.10 | 71.00 | 71.00 | 71.00 | 5,000 |
| Feb 01, 2022 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 8,818 |
| Jan 31, 2022 | 71.00 | 70.00 | 70.00 | 71.00 | 71.00 | 5,550 |
| Jan 28, 2022 | 71.00 | 70.00 | 70.00 | 71.00 | 71.00 | 3,144 |
| Jan 27, 2022 | 71.00 | 70.00 | 70.00 | 71.00 | 71.00 | 13,000 |
| Jan 26, 2022 | 71.00 | 72.00 | 70.20 | 71.00 | 71.00 | 2,293 |
| Jan 25, 2022 | 71.00 | 70.00 | 70.00 | 71.00 | 71.00 | 30 |
| Jan 24, 2022 | 71.00 | 70.00 | 70.00 | 71.00 | 71.00 | 700 |
| Jan 21, 2022 | 72.50 | 72.00 | 71.00 | 71.00 | 71.00 | 4,510 |
| Jan 20, 2022 | 72.50 | 72.50 | 70.00 | 72.50 | 72.50 | 11,358 |
| Jan 19, 2022 | 72.50 | 72.00 | 72.00 | 72.50 | 72.50 | 1,132 |
| Jan 18, 2022 | 71.50 | 72.00 | 72.00 | 72.50 | 72.50 | 142 |
| Jan 17, 2022 | 73.50 | 73.00 | 72.00 | 72.50 | 72.50 | 13,604 |
| Jan 14, 2022 | 75.00 | 74.08 | 74.00 | 74.50 | 74.50 | 5,011 |
| Jan 13, 2022 | 75.00 | 74.08 | 74.00 | 75.00 | 75.00 | 8,495 |
| Jan 12, 2022 | 75.00 | 74.08 | 74.00 | 75.00 | 75.00 | 2,158 |
| Jan 11, 2022 | 75.00 | 74.08 | 74.00 | 75.00 | 75.00 | 774 |
| Jan 10, 2022 | 75.00 | 74.80 | 74.00 | 75.00 | 75.00 | 6,796 |
| Jan 07, 2022 | 75.00 | 74.02 | 74.02 | 75.00 | 75.00 | 9,182 |
| Jan 06, 2022 | 75.00 | 74.00 | 74.00 | 75.00 | 75.00 | 745 |
| Jan 05, 2022 | 75.00 | 74.00 | 74.00 | 75.00 | 75.00 | 1,250 |
| Jan 04, 2022 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 9,378 |
| Dec 31, 2021 | 75.00 | 74.00 | 74.00 | 75.00 | 75.00 | 591 |
| Dec 30, 2021 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 3,933 |
| Dec 29, 2021 | 75.00 | 74.00 | 74.00 | 75.00 | 75.00 | 2,500 |
| *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.
