Gunsynd Plc (AIM:GUN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 0.6050
-0.0700 (-10.37%)
Nov 6, 2026, 4:14 PM GMT
Gunsynd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.65 | 0.65 | 0.60 | 0.61 | 0.61 | -10.37% | 1,248,146 |
| Nov 5, 2026 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 6,355 |
| Nov 4, 2026 | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | - | 1,289,968 |
| Nov 3, 2026 | 0.73 | 0.75 | 0.65 | 0.68 | 0.68 | -6.90% | 990,126 |
| Nov 2, 2026 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 633,264 |
| Oct 30, 2026 | 0.85 | 0.88 | 0.70 | 0.73 | 0.73 | -14.71% | 1,540,865 |
| Oct 29, 2026 | 0.90 | 0.93 | 0.80 | 0.85 | 0.85 | -5.56% | 913,510 |
| Oct 28, 2026 | 1.32 | 1.44 | 0.87 | 0.90 | 0.90 | -31.82% | 6,451,223 |
| Oct 27, 2026 | 1.38 | 1.44 | 1.20 | 1.32 | 1.32 | -4.35% | 450,120 |
| Oct 26, 2026 | 1.38 | 1.39 | 1.32 | 1.38 | 1.38 | - | 672,581 |
| Oct 23, 2026 | 1.20 | 1.44 | 1.08 | 1.38 | 1.38 | 9.52% | 4,143,819 |
| Oct 22, 2026 | 1.26 | 1.28 | 1.27 | 1.26 | 1.26 | - | 347,646 |
| Oct 21, 2026 | 1.26 | 1.28 | 1.21 | 1.26 | 1.26 | - | 135,887 |
| Oct 20, 2026 | 1.38 | 1.44 | 1.20 | 1.26 | 1.26 | -8.70% | 1,138,869 |
| Oct 19, 2026 | 1.38 | 1.56 | 1.20 | 1.38 | 1.38 | - | 394,343 |
| Oct 16, 2026 | 1.14 | 1.80 | 1.08 | 1.38 | 1.38 | 21.05% | 6,936,513 |
| Oct 15, 2026 | 1.14 | 1.20 | 1.08 | 1.14 | 1.14 | - | 685,634 |
| Oct 14, 2026 | 1.14 | 1.12 | 1.12 | 1.14 | 1.14 | - | 181,201 |
| Oct 13, 2026 | 1.14 | 1.32 | 1.08 | 1.14 | 1.14 | - | 5,267,528 |
| Oct 12, 2026 | 1.38 | 1.40 | 0.96 | 1.14 | 1.14 | -17.39% | 3,735,515 |
| Oct 9, 2026 | 1.38 | 1.56 | 1.20 | 1.38 | 1.38 | - | 2,430,743 |
| Oct 8, 2026 | 1.38 | 1.56 | 1.20 | 1.38 | 1.38 | - | 3,504,509 |
| Oct 7, 2026 | 1.32 | 1.59 | 1.20 | 1.38 | 1.38 | 4.55% | 3,541,039 |
| Oct 6, 2026 | 1.20 | 1.43 | 1.20 | 1.32 | 1.32 | 10.00% | 1,284,115 |
| Oct 5, 2026 | 1.20 | 1.27 | 1.08 | 1.20 | 1.20 | - | 955,958 |
| Oct 2, 2026 | 1.20 | 1.26 | 1.08 | 1.20 | 1.20 | - | 172,734 |
| Oct 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 29, 2026 | 1.08 | 1.17 | 1.08 | 1.20 | 1.20 | 11.11% | 62,704 |
| Sep 28, 2026 | 1.08 | 1.20 | 0.96 | 1.08 | 1.08 | - | 53,229 |
| Sep 25, 2026 | 1.08 | 1.15 | 0.96 | 1.08 | 1.08 | - | 170,444 |
| Sep 24, 2026 | 1.08 | 1.20 | 0.96 | 1.08 | 1.08 | - | 93,338 |
| Sep 23, 2026 | 1.08 | 1.18 | 0.96 | 1.08 | 1.08 | - | 236,208 |
| Sep 22, 2026 | 1.08 | 1.20 | 1.16 | 1.08 | 1.08 | - | 215,303 |
| Sep 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 18, 2026 | 1.08 | 1.20 | 1.02 | 1.08 | 1.08 | - | 126,535 |
| Sep 17, 2026 | 1.08 | 1.20 | 1.03 | 1.08 | 1.08 | - | 117,549 |
| Sep 16, 2026 | 1.08 | 1.14 | 1.14 | 1.08 | 1.08 | - | 10,658 |
| Sep 15, 2026 | 1.08 | 1.20 | 1.02 | 1.08 | 1.08 | - | 186,884 |
| Sep 14, 2026 | 1.08 | 1.20 | 0.96 | 1.08 | 1.08 | - | 152,851 |
| Sep 11, 2026 | 1.08 | 0.96 | 0.96 | 1.08 | 1.08 | - | 94 |
| Sep 10, 2026 | 1.08 | 1.20 | 0.96 | 1.08 | 1.08 | - | 53,862 |
| Sep 9, 2026 | 1.08 | 1.19 | 0.96 | 1.08 | 1.08 | - | 504,395 |
| Sep 8, 2026 | 1.08 | 1.20 | 0.96 | 1.08 | 1.08 | - | 70,458 |
| Sep 7, 2026 | 1.08 | 1.20 | 0.96 | 1.08 | 1.08 | - | 195,807 |
| Sep 4, 2026 | 1.08 | 1.12 | 1.12 | 1.08 | 1.08 | - | 89,158 |
| Sep 3, 2026 | 1.08 | 1.12 | 1.12 | 1.08 | 1.08 | - | 1,876 |
| Sep 2, 2026 | 1.08 | 1.20 | 1.20 | 1.08 | 1.08 | - | 166 |
| Sep 1, 2026 | 1.08 | 1.13 | 0.97 | 1.08 | 1.08 | - | 84,352 |
| Aug 28, 2026 | 1.08 | 1.15 | 0.97 | 1.08 | 1.08 | - | 74,950 |