Canada markets closed

Gamesys Group plc (GYS.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,915.00-7.00 (-0.36%)
At close: 5:13PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 11, 20211,938.001,927.001,911.001,915.001,915.00594,882
May 10, 20211,938.001,938.001,916.941,922.001,922.00175,412
May 07, 20211,932.001,951.001,921.001,930.001,930.00373,436
May 06, 20211,937.001,968.001,920.001,925.001,925.00353,352
May 05, 20211,900.001,940.001,900.001,938.001,938.00354,241
May 04, 20211,920.001,943.621,920.001,932.001,932.00700,320
Apr. 30, 20211,940.001,940.001,922.001,935.001,935.00515,045
Apr. 29, 20211,940.001,964.001,925.001,930.001,930.00809,232
Apr. 28, 20211,940.001,951.001,925.001,937.001,937.001,006,793
Apr. 27, 20211,930.001,944.001,924.001,939.001,939.00522,947
Apr. 26, 20211,940.001,961.001,919.001,937.001,937.00388,394
Apr. 23, 20211,912.001,941.001,912.001,941.001,941.001,370,051
Apr. 22, 20211,922.001,930.001,900.581,925.001,925.002,961,338
Apr. 21, 202119.3219.5219.1019.2719.27601,261
Apr. 20, 20211,923.001,937.001,912.001,922.001,922.00732,741
Apr. 19, 20211,937.001,945.001,924.001,930.001,930.00269,787
Apr. 16, 20211,925.001,952.001,913.001,937.001,937.003,628,114
Apr. 15, 20211,915.001,933.711,907.001,915.001,915.00929,848
Apr. 14, 20211,910.001,912.001,886.001,911.001,911.006,028,350
Apr. 13, 202119.2019.5219.1019.1019.102,832,667
Apr. 12, 20211,988.001,988.001,913.001,920.001,920.00648,358
Apr. 09, 20211,942.001,952.001,918.001,927.001,927.002,065,430
Apr. 08, 20211,991.001,991.001,912.001,940.001,940.001,224,941
Apr. 07, 20211,933.001,966.001,920.001,930.001,930.00692,492
Apr. 06, 20211,956.001,983.001,916.001,939.001,939.00554,122
Apr. 01, 20211,932.001,970.901,910.001,932.001,932.00745,200
Mar. 31, 20211,926.001,984.001,926.001,932.001,932.00706,154
Mar. 30, 20211,940.001,976.001,896.001,950.001,950.00789,187
Mar. 29, 20211,996.002,005.001,887.301,970.001,970.001,213,639
Mar. 26, 20211,952.002,005.001,950.002,005.002,005.001,184,621
Mar. 25, 20211,934.001,964.001,719.001,956.001,956.003,162,148
Mar. 24, 20211,604.001,956.001,604.001,944.001,944.0010,269,597
Mar. 23, 20211,570.001,648.001,570.001,642.001,642.00234,652
Mar. 22, 20211,650.001,662.001,586.001,596.001,596.00197,010
Mar. 19, 20211,650.001,650.001,598.001,628.001,628.00260,837
Mar. 18, 20211,576.001,654.001,576.001,616.001,616.00277,781
Mar. 17, 20211,600.001,648.001,596.001,610.001,610.00394,190
Mar. 16, 20211,588.001,632.001,583.841,628.001,628.00444,086
Mar. 15, 20211,510.001,598.001,510.001,584.001,584.00321,239
Mar. 12, 20211,528.001,550.001,518.001,550.001,550.00529,801
Mar. 11, 20211,454.001,544.001,452.001,542.001,542.00406,387
Mar. 10, 20211,450.001,462.001,426.001,450.001,450.00254,623
Mar. 09, 20211,440.001,460.001,387.841,442.001,442.00438,736
Mar. 08, 20211,384.001,446.001,384.001,434.001,434.00186,849
Mar. 05, 20211,394.001,426.001,388.001,408.001,408.00188,061
Mar. 04, 20211,460.001,460.001,406.001,408.001,408.00129,162
Mar. 03, 20211,386.001,452.001,382.681,440.001,440.00397,630
Mar. 02, 20211,394.001,410.001,376.451,378.001,378.00212,843
Mar. 01, 20211,368.001,406.001,368.001,400.001,400.00149,753
Feb. 26, 20211,390.001,390.001,364.001,364.001,364.00265,393
Feb. 25, 20211,406.001,406.001,364.001,398.001,398.00160,368
Feb. 24, 20211,370.001,416.001,356.001,392.001,392.00357,034
Feb. 23, 20211,338.001,362.001,300.831,340.001,340.00247,333
Feb. 22, 20211,378.001,380.001,344.001,358.001,358.00149,073
Feb. 19, 20211,358.001,362.001,332.001,352.001,352.0048,002
Feb. 18, 20211,336.001,366.001,320.001,330.001,330.00552,027
Feb. 17, 20211,372.001,372.001,346.001,360.001,360.00103,847
Feb. 16, 20211,374.001,390.001,356.961,362.001,362.00343,201
Feb. 15, 20211,380.001,402.001,360.001,374.001,374.00114,887
Feb. 12, 20211,348.001,382.001,342.001,356.001,356.00228,271
Feb. 11, 20211,414.001,414.001,354.001,376.001,376.00224,630
Feb. 10, 20211,400.001,400.001,357.951,380.001,380.00183,701
Feb. 09, 20211,340.001,390.001,338.001,378.001,378.00216,573
Feb. 08, 20211,360.001,360.001,306.001,350.001,350.00246,944
Feb. 05, 20211,326.001,336.001,290.001,336.001,336.00126,361
Feb. 04, 20211,300.001,330.001,286.001,298.001,298.00164,140
Feb. 03, 20211,320.001,324.001,302.001,322.001,322.00185,953
Feb. 02, 20211,292.001,308.001,274.001,304.001,304.00228,735
Feb. 01, 20211,290.001,292.001,262.001,290.001,290.00350,684
Jan. 29, 20211,262.001,276.001,248.001,272.001,272.00119,617
Jan. 28, 20211,280.001,286.001,222.971,276.001,276.00221,364
Jan. 27, 20211,300.001,336.001,280.001,280.001,280.00492,126
Jan. 26, 20211,350.001,350.001,314.001,330.001,330.00264,939
Jan. 25, 20211,298.001,354.001,298.001,330.001,330.00138,822
Jan. 22, 20211,362.001,362.001,310.001,332.001,332.00159,763
Jan. 21, 20211,336.001,354.001,322.001,342.001,342.00203,183
Jan. 20, 20211,320.001,350.001,294.001,320.001,320.00477,880
Jan. 19, 20211,320.001,320.001,286.001,296.001,296.00501,584
Jan. 18, 20211,330.001,330.001,288.001,288.001,288.00173,482
Jan. 15, 20211,310.001,328.001,282.001,322.001,322.00259,156
Jan. 14, 20211,310.001,326.001,284.001,300.001,300.00179,039
Jan. 13, 20211,324.001,348.001,292.001,300.001,300.00174,930
Jan. 12, 20211,284.001,332.001,275.241,320.001,320.00948,195
Jan. 11, 20211,304.001,304.001,246.001,256.001,256.00165,453
Jan. 08, 20211,270.001,280.001,254.001,268.001,268.00198,743
Jan. 07, 20211,250.001,264.001,218.001,264.001,264.00244,980
Jan. 06, 20211,240.001,240.001,208.001,234.001,234.00160,992
Jan. 05, 20211,192.001,238.001,182.001,228.001,228.00704,952
Jan. 04, 20211,154.001,198.001,154.001,198.001,198.00449,106
Dec. 31, 20201,144.001,172.001,138.001,140.001,140.0050,638
Dec. 30, 20201,174.001,178.001,154.001,154.001,154.0078,257
Dec. 29, 20201,156.001,194.001,152.001,158.001,158.00149,643
Dec. 24, 20201,158.001,158.001,138.001,156.001,156.0027,350
Dec. 23, 20201,140.001,154.001,132.001,148.001,148.00156,093
Dec. 22, 20201,122.001,134.001,108.411,134.001,134.00130,631
Dec. 21, 20201,140.001,158.001,122.001,122.001,122.00498,469
Dec. 18, 20201,150.001,158.001,130.001,150.001,150.00135,061
Dec. 17, 20201,136.001,148.001,114.001,122.001,122.00603,509
Dec. 16, 20201,100.001,120.001,092.001,118.001,118.00230,799
Dec. 15, 20201,100.001,108.001,070.001,094.001,094.00296,589
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...