Gunsynd Plc (AIM:GUN)
London · Delayed Price · Currency is GBP · Price in GBX 0.0900
-0.0100 (-10.00%)
Apr 14, 2026, 4:26 PM GMT
Gunsynd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 18,180 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -4.76% | 24,441,880 |
| Apr 10, 2026 | 0.11 | 0.12 | 0.09 | 0.11 | 0.11 | - | 26,443,220 |
| Apr 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 12,874,830 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,730,293 |
| Apr 7, 2026 | 0.10 | 0.11 | 0.08 | 0.10 | 0.10 | -3.85% | 15,261,440 |
| Apr 2, 2026 | 0.10 | 0.11 | 0.08 | 0.10 | 0.10 | 7.22% | 6,446,322 |
| Apr 1, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 1,886,277 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 1,386,226 |
| Mar 30, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -3.00% | 1,773,970 |
| Mar 27, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 3.09% | 3,972,949 |
| Mar 26, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 5.43% | 11,519,610 |
| Mar 25, 2026 | 0.09 | 0.10 | 0.10 | 0.09 | 0.09 | - | 565,804 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.00% | 1,694,715 |
| Mar 23, 2026 | 0.09 | 0.11 | 0.08 | 0.10 | 0.10 | 8.70% | 29,935,600 |
| Mar 20, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | - | 7,234,998 |
| Mar 19, 2026 | 0.10 | 0.11 | 0.08 | 0.09 | 0.09 | -5.15% | 10,713,150 |
| Mar 18, 2026 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | 2.11% | 76,985,440 |
| Mar 17, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 282,980 |
| Mar 16, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 975,999 |
| Mar 13, 2026 | 0.10 | 0.11 | 0.08 | 0.10 | 0.10 | -6.86% | 16,831,100 |
| Mar 12, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 2.00% | 3,939,445 |
| Mar 11, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 4,868,302 |
| Mar 10, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 3.09% | 14,723,670 |
| Mar 9, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 1,657,359 |
| Mar 6, 2026 | 0.11 | 0.12 | 0.09 | 0.10 | 0.10 | -7.62% | 25,577,700 |
| Mar 5, 2026 | 0.11 | 0.10 | 0.10 | 0.11 | 0.11 | - | 64,000 |
| Mar 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.87% | 1,203,723 |
| Mar 3, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 1,092,290 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 23,554,730 |
| Feb 27, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.55% | 7,832,115 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 18,790,310 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 55,973 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,157,407 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,762,397 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,801,060 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 790,839 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 737,882 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 1,023,429 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,154,798 |
| Feb 13, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 4,479,204 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,786,321 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -6.40% | 6,205,073 |
| Feb 9, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -10.71% | 23,640,340 |
| Feb 6, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 21.74% | 56,395,050 |
| Feb 5, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -1.71% | 31,540,730 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -6.40% | 31,690,190 |
| Feb 3, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 21,469,500 |
| Feb 2, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 2,762,461 |