Skip to main content
logo
Gunsynd Plc (AIM:GUN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.1200
+0.0050 (4.35%)
May 26, 2026, 2:49 PM GMT

Gunsynd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20260.120.130.100.110.11-4.35%1,762,878
May 22, 20260.120.130.100.120.12-13,885,366
May 21, 20260.110.110.110.120.1215.00%23,753,028
May 20, 20260.100.110.090.100.10-12,990,840
May 19, 20260.100.100.090.100.10-2,339,657
May 18, 20260.110.120.090.100.10-9.09%14,276,010
May 15, 20260.110.120.100.110.11-8,042,495
May 14, 20260.110.100.100.110.11-288,477
May 13, 20260.110.120.100.110.11-10,463,330
May 12, 20260.110.120.100.110.114.76%19,522,120
May 11, 20260.100.100.090.110.1110.53%18,907,690
May 8, 20260.090.100.090.100.103.26%11,664,540
May 7, 20260.090.090.090.090.09-314,045
May 6, 20260.090.090.090.090.095.75%569,930
May 5, 20260.090.090.090.090.09-7.45%3,513,222
May 1, 20260.090.100.090.090.09-1,160,208
Apr 30, 20260.090.100.090.090.09-9,026,119
Apr 29, 20260.090.090.090.090.09-17,279
Apr 28, 20260.100.100.090.090.09-6.00%12,527,110
Apr 27, 20260.100.110.110.100.10-2,897,209
Apr 24, 20260.110.120.090.100.10-4.76%7,068,251
Apr 23, 20260.110.120.090.110.11-26,372,140
Apr 22, 20260.110.120.090.110.11-36,946,250
Apr 21, 20260.110.120.090.110.11-15,902,850
Apr 20, 20260.110.110.090.110.11-291,678
Apr 17, 20260.110.110.110.110.11-1,000,000
Apr 16, 20260.110.120.090.110.115.00%5,114,727
Apr 15, 20260.100.110.090.100.10-10,114,520
Apr 14, 20260.100.110.090.100.10-459,090
Apr 13, 20260.110.110.090.100.10-4.76%24,441,880
Apr 10, 20260.110.120.090.110.11-26,443,220
Apr 9, 20260.100.110.100.110.115.00%12,874,830
Apr 8, 20260.100.100.100.100.10-2,730,293
Apr 7, 20260.100.110.080.100.10-3.85%15,261,440
Apr 2, 20260.100.110.080.100.107.22%6,446,322
Apr 1, 20260.100.110.090.100.10-1,886,277
Mar 31, 20260.100.100.090.100.10-1,386,226
Mar 30, 20260.100.110.090.100.10-3.00%1,773,970
Mar 27, 20260.100.110.090.100.103.09%3,972,949
Mar 26, 20260.090.110.090.100.105.43%11,519,610
Mar 25, 20260.090.100.100.090.09-565,804
Mar 24, 20260.100.100.090.090.09-8.00%1,694,715
Mar 23, 20260.090.110.080.100.108.70%29,935,600
Mar 20, 20260.090.110.090.090.09-7,234,998
Mar 19, 20260.100.110.080.090.09-5.15%10,713,150
Mar 18, 20260.100.120.090.100.102.11%76,985,440
Mar 17, 20260.100.110.090.100.10-282,980
Mar 16, 20260.100.110.090.100.10-975,999
Mar 13, 20260.100.110.080.100.10-6.86%16,831,100
Mar 12, 20260.100.110.090.100.102.00%3,939,445