Gunsynd Plc (AIM:GUN)
London · Delayed Price · Currency is GBP · Price in GBX 0.1175
0.00 (0.00%)
Feb 12, 2026, 11:53 AM GMT
Gunsynd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | 4.35% | 24,622,980 |
| 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 |