Skip to main content
logo
Gunsynd Plc (AIM:GUN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.1150
+0.0200 (21.05%)
Oct 16, 2026, 4:28 PM GMT

Gunsynd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20260.100.150.100.120.1221.05%83,238,169
Oct 15, 20260.100.100.090.100.10-8,227,609
Oct 14, 20260.090.090.090.100.10-2,174,420
Oct 13, 20260.100.110.090.100.10-63,210,346
Oct 12, 20260.120.120.080.100.10-17.39%44,826,189
Oct 9, 20260.120.130.100.120.12-29,168,928
Oct 8, 20260.130.130.100.120.12-42,054,112
Oct 7, 20260.110.130.100.120.124.55%42,492,476
Oct 6, 20260.100.120.100.110.1110.00%15,409,385
Oct 5, 20260.100.110.090.100.10-11,471,508
Oct 2, 20260.090.110.090.100.10-2,072,819
Oct 1, 20260.100.100.100.100.10--
Sep 30, 20260.100.100.100.100.10--
Sep 29, 20260.100.100.090.100.1011.11%752,453
Sep 28, 20260.100.100.080.090.09-638,751
Sep 25, 20260.090.100.080.090.09-2,045,330
Sep 24, 20260.090.100.080.090.09-1,120,068
Sep 23, 20260.090.100.080.090.09-2,834,501
Sep 22, 20260.090.100.100.090.09-2,583,644
Sep 21, 20260.090.090.090.090.09--
Sep 18, 20260.090.100.090.090.09-1,518,422
Sep 17, 20260.100.100.090.090.09-1,410,595
Sep 16, 20260.090.100.100.090.09-127,899
Sep 15, 20260.100.100.090.090.09-2,242,618
Sep 14, 20260.090.100.080.090.09-1,834,224
Sep 11, 20260.090.080.080.090.09-1,138
Sep 10, 20260.090.100.080.090.09-646,350
Sep 9, 20260.090.100.080.090.09-6,052,743
Sep 8, 20260.090.100.080.090.09-845,498
Sep 7, 20260.090.100.080.090.09-2,349,693
Sep 4, 20260.090.090.090.090.09-1,069,897
Sep 3, 20260.090.090.090.090.09-22,513
Sep 2, 20260.100.100.100.090.09-2,000
Sep 1, 20260.090.090.080.090.09-1,012,233
Aug 28, 20260.090.100.080.090.09-899,404
Aug 27, 20260.090.080.080.090.09-185,930
Aug 26, 20260.080.100.080.090.09-312,220
Aug 25, 20260.090.090.080.090.095.88%5,300,683
Aug 24, 20260.090.080.080.090.09-400,000
Aug 21, 20260.080.080.080.090.09-1
Aug 20, 20260.080.090.080.090.09-1,187,630
Aug 19, 20260.080.090.080.090.09-1,170,756
Aug 18, 20260.080.090.080.090.09-905,599
Aug 17, 20260.080.090.080.090.09-2,184,644
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