Skip to main content
logo
Gunsynd Plc (AIM:GUN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0850
-0.0025 (-2.86%)
May 6, 2026, 8:34 AM GMT

Gunsynd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20260.120.120.090.110.115.00%5,114,727
Apr 15, 20260.090.110.090.100.10-10,114,521
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
Mar 11, 20260.100.110.090.100.10-4,868,302
Mar 10, 20260.100.110.090.100.103.09%14,723,670
Mar 9, 20260.100.110.090.100.10-1,657,359
Mar 6, 20260.110.120.090.100.10-7.62%25,577,700
Mar 5, 20260.110.100.100.110.11-64,000
Mar 4, 20260.100.110.100.110.11-1.87%1,203,723
Mar 3, 20260.110.120.100.110.11-1,092,290
Mar 2, 20260.110.110.100.110.111.90%23,554,730
Feb 27, 20260.110.120.100.110.11-4.55%7,832,115
Feb 26, 20260.120.120.110.110.11-4.35%18,790,310
Feb 25, 20260.120.120.110.120.12-55,973
Feb 24, 20260.120.120.110.120.12-4,157,407
Feb 23, 20260.120.120.110.120.12-3,762,397
Feb 20, 20260.120.120.110.120.12-1,801,060