Gusbourne PLC (GUS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:11AM BST. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 15, 2024 | 0.00 | 0.00 | 0.00 | 59.50 | 59.50 | 5,548 |
| Apr 12, 2024 | 59.50 | 60.00 | 60.00 | 59.50 | 59.50 | 3,748 |
| Apr 11, 2024 | 59.50 | 60.00 | 58.00 | 59.50 | 59.50 | 4,410 |
| Apr 10, 2024 | 60.00 | 60.00 | 58.75 | 59.50 | 59.50 | 223 |
| Apr 09, 2024 | 59.50 | 60.00 | 58.03 | 59.50 | 59.50 | 6,062 |
| Apr 08, 2024 | 59.50 | 60.20 | 58.75 | 59.50 | 59.50 | 3,887 |
| Apr 05, 2024 | 59.50 | 60.50 | 58.75 | 59.50 | 59.50 | 3,258 |
| Apr 04, 2024 | 60.50 | 60.50 | 60.50 | 59.50 | 59.50 | 13,816 |
| Apr 03, 2024 | 60.50 | 61.00 | 59.94 | 60.50 | 60.50 | 19,076 |
| Apr 02, 2024 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | 23,731 |
| Mar 28, 2024 | 64.00 | 63.00 | 60.00 | 60.50 | 60.50 | 49,186 |
| Mar 27, 2024 | 64.00 | 63.70 | 62.00 | 64.00 | 64.00 | 5,990 |
| Mar 26, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Mar 25, 2024 | 65.00 | 64.60 | 62.00 | 64.00 | 64.00 | 29,332 |
| Mar 22, 2024 | 65.00 | 65.50 | 65.45 | 65.00 | 65.00 | 2,151 |
| Mar 21, 2024 | 65.00 | 65.50 | 65.50 | 65.00 | 65.00 | 3,340 |
| Mar 20, 2024 | 65.00 | 63.50 | 63.50 | 65.00 | 65.00 | 1,574 |
| Mar 19, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Mar 18, 2024 | 65.00 | 65.50 | 65.50 | 65.00 | 65.00 | 80 |
| Mar 15, 2024 | 65.00 | 65.60 | 65.60 | 65.00 | 65.00 | 905 |
| Mar 14, 2024 | 65.00 | 65.70 | 65.70 | 65.00 | 65.00 | 219 |
| Mar 13, 2024 | 65.00 | 63.50 | 63.04 | 65.00 | 65.00 | 3,391 |
| Mar 12, 2024 | 65.00 | 65.70 | 65.70 | 65.00 | 65.00 | 50 |
| Mar 11, 2024 | 64.50 | 65.70 | 63.50 | 65.00 | 65.00 | 7,045 |
| Mar 08, 2024 | 66.00 | 65.97 | 63.20 | 64.50 | 64.50 | 12,173 |
| Mar 07, 2024 | 66.50 | 67.00 | 63.00 | 66.00 | 66.00 | 44,372 |
| Mar 06, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Mar 05, 2024 | 66.50 | 65.10 | 65.10 | 66.50 | 66.50 | 2,511 |
| Mar 04, 2024 | 66.50 | 67.17 | 65.10 | 66.50 | 66.50 | 26,057 |
| Mar 01, 2024 | 67.50 | 67.00 | 65.00 | 66.50 | 66.50 | 3,159 |
| Feb 29, 2024 | 67.50 | 65.05 | 65.05 | 67.50 | 67.50 | 4,071 |
| Feb 28, 2024 | 67.50 | 65.33 | 65.33 | 67.50 | 67.50 | 12,743 |
| Feb 27, 2024 | 68.50 | 65.90 | 65.33 | 67.50 | 67.50 | 10,116 |
| Feb 26, 2024 | 68.50 | 67.03 | 65.50 | 68.50 | 68.50 | 10,786 |
| Feb 23, 2024 | 69.50 | 70.05 | 67.13 | 68.50 | 68.50 | 19,597 |
| Feb 22, 2024 | 69.50 | 70.05 | 70.05 | 69.50 | 69.50 | 1,583 |
| Feb 21, 2024 | 69.50 | 70.05 | 70.05 | 69.50 | 69.50 | 768 |
| Feb 20, 2024 | 69.50 | 70.22 | 70.00 | 69.50 | 69.50 | 6,343 |
| Feb 19, 2024 | 69.50 | 70.22 | 68.25 | 69.50 | 69.50 | 333 |
| Feb 16, 2024 | 69.50 | 70.22 | 68.25 | 69.50 | 69.50 | 3,304 |
| Feb 15, 2024 | 68.50 | 70.00 | 67.03 | 69.50 | 69.50 | 5,621 |
| Feb 14, 2024 | 68.50 | 69.80 | 67.30 | 68.50 | 68.50 | 11,220 |
| Feb 13, 2024 | 70.50 | 69.00 | 68.00 | 68.50 | 68.50 | 16,134 |
| Feb 12, 2024 | 70.50 | 70.83 | 69.52 | 70.50 | 70.50 | 2,891 |
| Feb 09, 2024 | 70.50 | 70.83 | 70.83 | 70.50 | 70.50 | 124 |
| Feb 08, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Feb 07, 2024 | 70.50 | 70.83 | 69.60 | 70.50 | 70.50 | 1,704 |
| Feb 06, 2024 | 70.50 | 72.00 | 69.03 | 70.50 | 70.50 | 32,445 |
| Feb 05, 2024 | 70.50 | 72.00 | 72.00 | 70.50 | 70.50 | 277 |
| Feb 02, 2024 | 71.00 | 73.00 | 69.30 | 70.50 | 70.50 | 36,689 |
| Feb 01, 2024 | 71.00 | 69.10 | 69.10 | 71.00 | 71.00 | 13,136 |
| Jan 31, 2024 | 71.00 | 72.35 | 69.10 | 71.00 | 71.00 | 1,399 |
| Jan 30, 2024 | 71.50 | 72.35 | 68.00 | 70.00 | 70.00 | 19,535 |
| Jan 29, 2024 | 71.50 | 72.35 | 70.00 | 71.50 | 71.50 | 9,075 |
| Jan 26, 2024 | 71.50 | 70.15 | 70.11 | 71.50 | 71.50 | 10,933 |
| Jan 25, 2024 | 71.50 | 72.50 | 72.50 | 71.50 | 71.50 | 10,339 |
| Jan 24, 2024 | 71.50 | 70.11 | 70.11 | 71.50 | 71.50 | 222 |
| Jan 23, 2024 | 71.50 | 72.00 | 72.00 | 71.50 | 71.50 | 5,000 |
| Jan 22, 2024 | 74.00 | 74.50 | 72.00 | 71.50 | 71.50 | 24,811 |
| Jan 19, 2024 | 74.00 | 73.10 | 73.10 | 74.00 | 74.00 | 2,146 |
| Jan 18, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Jan 17, 2024 | 74.00 | 73.84 | 73.84 | 74.00 | 74.00 | 6,787 |
| Jan 16, 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 9,283 |
| Jan 15, 2024 | 74.00 | 74.00 | 73.10 | 74.00 | 74.00 | 2,044 |
| Jan 12, 2024 | 74.00 | 74.30 | 73.02 | 74.00 | 74.00 | 8,150 |
| Jan 11, 2024 | 74.00 | 74.30 | 74.30 | 74.00 | 74.00 | 3,200 |
| Jan 10, 2024 | 74.00 | 74.30 | 74.30 | 74.00 | 74.00 | 588 |
| Jan 09, 2024 | 74.00 | 74.30 | 74.30 | 74.00 | 74.00 | 353 |
| Jan 08, 2024 | 74.00 | 73.25 | 73.00 | 74.00 | 74.00 | 4,017 |
| Jan 05, 2024 | 74.00 | 75.00 | 74.30 | 74.00 | 74.00 | 2,009 |
| Jan 04, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Jan 03, 2024 | 74.00 | 73.50 | 73.50 | 74.00 | 74.00 | 11,000 |
| Jan 02, 2024 | 74.00 | 74.94 | 73.50 | 74.00 | 74.00 | 11,491 |
| Dec 29, 2023 | 74.00 | 75.00 | 73.50 | 74.00 | 74.00 | 5,720 |
| Dec 28, 2023 | 74.00 | 75.00 | 73.50 | 74.00 | 74.00 | 27,511 |
| Dec 27, 2023 | 74.00 | 75.00 | 73.50 | 74.00 | 74.00 | 2,115 |
| Dec 22, 2023 | 74.00 | 74.25 | 74.25 | 74.00 | 74.00 | 1,911 |
| Dec 21, 2023 | 74.00 | 73.50 | 73.50 | 74.00 | 74.00 | 491 |
| Dec 20, 2023 | 74.00 | 74.30 | 73.50 | 74.00 | 74.00 | 6,581 |
| Dec 19, 2023 | 74.00 | 74.40 | 74.30 | 74.00 | 74.00 | 399 |
| Dec 18, 2023 | 74.00 | 74.25 | 74.00 | 74.00 | 74.00 | 15,825 |
| Dec 15, 2023 | 74.00 | 73.05 | 73.05 | 74.00 | 74.00 | 639 |
| Dec 14, 2023 | 74.00 | 73.20 | 73.00 | 74.00 | 74.00 | 3,627 |
| Dec 13, 2023 | 74.00 | 73.83 | 73.81 | 74.00 | 74.00 | 26,338 |
| Dec 12, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Dec 11, 2023 | 74.50 | 73.83 | 72.00 | 74.00 | 74.00 | 29,571 |
| Dec 08, 2023 | 74.50 | 74.35 | 74.35 | 74.50 | 74.50 | 7,001 |
| Dec 07, 2023 | 74.50 | 74.40 | 73.38 | 74.50 | 74.50 | 7,606 |
| Dec 06, 2023 | 74.50 | 74.50 | 74.47 | 74.50 | 74.50 | 33,595 |
| Dec 05, 2023 | 74.50 | 74.85 | 72.00 | 74.50 | 74.50 | 41,343 |
| Dec 04, 2023 | 74.50 | 74.85 | 74.85 | 74.50 | 74.50 | 89 |
| Dec 01, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Nov 30, 2023 | 74.50 | 73.32 | 73.32 | 74.50 | 74.50 | 2,378 |
| Nov 29, 2023 | 74.50 | 75.50 | 75.50 | 74.50 | 74.50 | 6,500 |
| Nov 28, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Nov 27, 2023 | 74.50 | 74.85 | 74.85 | 74.50 | 74.50 | 201 |
| Nov 24, 2023 | 74.50 | 74.85 | 73.30 | 74.50 | 74.50 | 1,370 |
| Nov 23, 2023 | 74.50 | 74.85 | 73.30 | 74.50 | 74.50 | 768 |
| Nov 22, 2023 | 74.50 | 74.85 | 74.85 | 74.50 | 74.50 | 33 |
| Nov 21, 2023 | 74.50 | 74.95 | 73.15 | 74.50 | 74.50 | 21,109 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.