Gunsynd Plc (AIM:GUN)
London · Delayed Price · Currency is GBP · Price in GBX 0.1098
+0.0048 (4.57%)
Jan 23, 2026, 11:24 AM GMT
Gunsynd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | - | -6.36% | 1,455,260 |
| 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 |
| Jan 12, 2026 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | 4.35% | 24,622,987 |
| Jan 9, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 13,977,410 |
| Jan 8, 2026 | 0.12 | 0.13 | 0.10 | 0.12 | 0.12 | - | 23,649,980 |
| Jan 7, 2026 | 0.14 | 0.13 | 0.10 | 0.12 | 0.12 | -11.11% | 40,728,280 |
| Jan 6, 2026 | 0.18 | 0.19 | 0.11 | 0.14 | 0.14 | -22.86% | 175,782,000 |
| Jan 5, 2026 | 0.17 | 0.19 | 0.15 | 0.18 | 0.18 | 6.06% | 4,291,252 |
| Jan 2, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | - | 3,808,402 |
| Dec 31, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 4,912,629 |
| Dec 30, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | - | 15,524,420 |
| Dec 29, 2025 | 0.14 | 0.19 | 0.15 | 0.17 | 0.17 | 16.20% | 42,717,570 |
| Dec 24, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -5.33% | 15,163,130 |
| Dec 23, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 5,283,414 |
| Dec 22, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 36,884,130 |
| Dec 19, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 10,064,690 |
| Dec 18, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -11.18% | 34,014,440 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 5,102,836 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 17,756,160 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,686,277 |
| Dec 12, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 6,603,073 |
| Dec 11, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 1,300,014 |
| Dec 10, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 1,492,766 |
| Dec 9, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -1.23% | 4,751,252 |
| Dec 8, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,708,976 |
| Dec 5, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 1.25% | 29,333,510 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 12,447,590 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,720,943 |
| Dec 2, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 22,870,420 |
| Dec 1, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | - | 23,402,420 |
| Nov 28, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 5.26% | 18,035,920 |
| Nov 27, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,722,736 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 182,635 |
| Nov 25, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.33% | 3,435,326 |
| Nov 24, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.04% | 14,552,560 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.00% | 21,900,180 |
| Nov 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 10,406,670 |
| Nov 19, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 25,337,590 |
| Nov 18, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.32% | 6,552,337 |
| Nov 17, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 13,708,610 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 10,547,300 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,860,830 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 6,920,409 |
| Nov 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 15,264,880 |