Skip to main content
logo
Gunsynd Plc (AIM:GUN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0800
-0.0050 (-5.88%)
Aug 17, 2026, 11:03 AM GMT

Gunsynd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20260.090.090.090.090.09-1,135,162
Aug 13, 20260.080.100.080.090.09-5.56%3,245,968
Aug 12, 20260.090.090.090.090.09-21,119
Aug 11, 20260.080.090.070.090.09-15,440,790
Aug 10, 20260.090.100.080.090.09-10,927,814
Aug 7, 20260.090.100.080.090.095.88%5,787,685
Aug 6, 20260.090.080.080.090.09-30,656
Aug 5, 20260.090.090.080.090.09-5.56%1,521,134
Aug 4, 20260.090.080.080.090.09-410,000
Aug 3, 20260.090.090.080.090.095.88%3,001,668
Jul 31, 20260.100.090.080.090.09-10.53%6,248,265
Jul 30, 20260.100.100.090.100.10-23,870
Jul 29, 20260.100.100.090.100.10-5.00%3,848,850
Jul 28, 20260.110.120.100.100.10-9.09%10,547,062
Jul 27, 20260.110.120.100.110.11-2,465,350
Jul 24, 20260.110.120.100.110.114.76%7,988,577
Jul 23, 20260.110.100.100.110.11-4.55%122,461
Jul 22, 20260.110.120.090.110.1110.00%8,343,714
Jul 21, 20260.100.110.090.100.105.26%14,911,709
Jul 20, 20260.100.100.090.100.10-19,637
Jul 17, 20260.100.110.090.100.10-5.00%1,842,847
Jul 16, 20260.100.100.090.100.10-12,273,992
Jul 15, 20260.100.110.090.100.10-1,406,279
Jul 14, 20260.100.100.100.100.10-500,000
Jul 13, 20260.100.110.090.100.10-112,967
Jul 10, 20260.100.110.090.100.10-552,220
Jul 9, 20260.100.100.090.100.10-464,681
Jul 8, 20260.100.100.090.100.10-992,134
Jul 7, 20260.100.110.090.100.10-32,645
Jul 6, 20260.100.110.090.100.10-138,968
Jul 3, 20260.100.100.090.100.10-1,668,343
Jul 2, 20260.100.100.100.100.10-96,634
Jul 1, 20260.100.110.090.100.10-2.91%2,261,961
Jun 30, 20260.100.110.090.100.103.00%3,271,450
Jun 29, 20260.110.110.100.100.10-4.76%14,669,784
Jun 26, 20260.110.100.100.110.11-1,451,247
Jun 25, 20260.110.110.100.110.11-999,916
Jun 24, 20260.110.110.100.110.11-4,255,843
Jun 23, 20260.100.100.100.110.11-2,349,800
Jun 22, 20260.110.110.110.110.11-937,083
Jun 19, 20260.110.110.100.110.11-1,239,975
Jun 18, 20260.110.110.100.110.11-1,100,614
Jun 17, 20260.110.110.100.110.11-36,573
Jun 16, 20260.110.110.100.110.11-140,210
Jun 15, 20260.110.110.100.110.11-137,757
Jun 12, 20260.110.110.100.110.11-2,036,182
Jun 11, 20260.110.110.100.110.11-1,025,970
Jun 10, 20260.110.100.100.110.11-4.55%3,056,044
Jun 9, 20260.110.120.100.110.11-1,803,547
Jun 8, 20260.110.120.100.110.11-1,778,341