Gunsynd Plc (AIM:GUN)
London · Delayed Price · Currency is GBP · Price in GBX 0.0925
-0.0075 (-7.50%)
Mar 25, 2026, 8:00 AM GMT
Gunsynd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 0.09 | 0.11 | 0.08 | 0.10 | 0.10 | 8.70% | 29,935,600 |
| Mar 20, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | - | 7,234,998 |
| Mar 19, 2026 | 0.10 | 0.11 | 0.08 | 0.09 | 0.09 | -5.15% | 10,713,150 |
| Mar 18, 2026 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | 2.11% | 76,985,440 |
| Mar 17, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 282,980 |
| Mar 16, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 975,999 |
| Mar 13, 2026 | 0.10 | 0.11 | 0.08 | 0.10 | 0.10 | -6.86% | 16,831,100 |
| Mar 12, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 2.00% | 3,939,445 |
| Mar 11, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 4,868,302 |
| Mar 10, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 3.09% | 14,723,670 |
| Mar 9, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 1,657,359 |
| Mar 6, 2026 | 0.11 | 0.12 | 0.09 | 0.10 | 0.10 | -7.62% | 25,577,700 |
| Mar 5, 2026 | 0.11 | 0.10 | 0.10 | 0.11 | 0.11 | - | 64,000 |
| Mar 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.87% | 1,203,723 |
| Mar 3, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 1,092,290 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 23,554,730 |
| Feb 27, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.55% | 7,832,115 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 18,790,310 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 55,973 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,157,407 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,762,397 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,801,060 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 790,839 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 737,882 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 1,023,429 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,154,798 |
| Feb 13, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 4,479,204 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,786,321 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -6.40% | 6,205,073 |
| Feb 9, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -10.71% | 23,640,340 |
| Feb 6, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 21.74% | 56,395,050 |
| Feb 5, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -1.71% | 31,540,730 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -6.40% | 31,690,190 |
| Feb 3, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 21,469,500 |
| Feb 2, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 2,762,461 |
| Jan 30, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 6,532,179 |
| Jan 29, 2026 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | 2.56% | 41,313,550 |
| Jan 28, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 4,686,578 |
| Jan 27, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 12,336,150 |
| Jan 26, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | 11.43% | 36,936,420 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 24,790,100 |
| Jan 22, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.55% | 4,407,584 |
| Jan 21, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 3,009,657 |
| Jan 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,418,938 |
| Jan 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,088,463 |
| Jan 16, 2026 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -4.35% | 2,459,676 |
| Jan 15, 2026 | 0.12 | 0.13 | 0.10 | 0.12 | 0.12 | - | 20,587,640 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,067,934 |
| Jan 13, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 3,295,540 |