GSTechnologies Ltd. (LON:GST)
London · Delayed Price · Currency is GBP · Price in GBX 0.7750
-0.2500 (-24.39%)
Aug 1, 2025, 7:30 AM BST
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Jul 31, 2025 | 0.82 | 0.85 | 0.64 | 0.78 | 0.78 | -24.02% | 173,789,159 |
| Jul 30, 2025 | 0.99 | 1.05 | 0.95 | 1.02 | 1.02 | 0.99% | 20,086,290 |
| Jul 29, 2025 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 7,469,194 |
| Jul 28, 2025 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -2.86% | 15,838,943 |
| Jul 25, 2025 | 1.08 | 1.10 | 1.03 | 1.05 | 1.05 | -2.78% | 12,054,162 |
| Jul 24, 2025 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 17,458,383 |
| Jul 23, 2025 | 1.14 | 1.14 | 1.00 | 1.08 | 1.08 | -4.42% | 33,614,169 |
| Jul 22, 2025 | 1.14 | 1.20 | 1.10 | 1.13 | 1.13 | -1.74% | 8,304,842 |
| Jul 21, 2025 | 1.13 | 1.20 | 1.10 | 1.15 | 1.15 | 2.68% | 17,058,357 |
| Jul 18, 2025 | 1.21 | 1.21 | 1.05 | 1.12 | 1.12 | -11.81% | 74,333,010 |
| Jul 17, 2025 | 1.27 | 1.30 | 1.20 | 1.27 | 1.27 | - | 13,211,319 |
| Jul 16, 2025 | 1.25 | 1.30 | 1.22 | 1.27 | 1.27 | 3.25% | 11,942,915 |
| Jul 15, 2025 | 1.35 | 1.37 | 1.20 | 1.23 | 1.23 | -8.89% | 22,123,818 |
| Jul 14, 2025 | 1.26 | 1.37 | 1.24 | 1.35 | 1.35 | 8.87% | 36,365,211 |
| Jul 11, 2025 | 1.23 | 1.29 | 1.20 | 1.24 | 1.24 | -0.80% | 9,531,812 |
| Jul 10, 2025 | 1.35 | 1.37 | 1.20 | 1.25 | 1.25 | -6.02% | 24,281,930 |
| Jul 9, 2025 | 1.22 | 1.35 | 1.20 | 1.33 | 1.33 | 8.13% | 70,423,750 |
| Jul 8, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | - | 4,259,800 |
| Jul 7, 2025 | 1.25 | 1.25 | 1.10 | 1.23 | 1.23 | -10.87% | 47,126,964 |
| Jul 4, 2025 | 1.44 | 1.50 | 1.35 | 1.38 | 1.38 | -1.43% | 9,032,271 |
| Jul 3, 2025 | 1.32 | 1.50 | 1.25 | 1.40 | 1.40 | 7.69% | 11,920,297 |
| Jul 2, 2025 | 1.34 | 1.40 | 1.25 | 1.30 | 1.30 | -5.80% | 3,089,482 |
| Jul 1, 2025 | 1.43 | 1.45 | 1.25 | 1.38 | 1.38 | -1.43% | 5,293,508 |
| Jun 30, 2025 | 1.24 | 1.50 | 1.20 | 1.40 | 1.40 | 13.82% | 34,807,877 |
| Jun 27, 2025 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | - | 5,821,866 |
| Jun 26, 2025 | 1.29 | 1.35 | 1.20 | 1.23 | 1.23 | -8.89% | 14,601,632 |
| Jun 25, 2025 | 1.70 | 1.70 | 1.20 | 1.35 | 1.35 | 19.47% | 72,499,305 |
| Jun 24, 2025 | 1.13 | 1.20 | 1.10 | 1.13 | 1.13 | -5.83% | 14,352,144 |
| Jun 23, 2025 | 1.14 | 1.20 | 1.10 | 1.20 | 1.20 | 4.35% | 16,210,167 |
| Jun 20, 2025 | 1.19 | 1.25 | 1.13 | 1.15 | 1.15 | -4.17% | 11,653,415 |
| Jun 19, 2025 | 1.19 | 1.25 | 1.15 | 1.20 | 1.20 | - | 7,615,851 |
| Jun 18, 2025 | 1.21 | 1.25 | 1.15 | 1.20 | 1.20 | -2.44% | 7,741,557 |
| Jun 17, 2025 | 1.25 | 1.28 | 1.20 | 1.23 | 1.23 | -5.38% | 10,239,131 |
| Jun 16, 2025 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | - | 4,022,701 |
| Jun 13, 2025 | 1.28 | 1.31 | 1.25 | 1.30 | 1.30 | - | 7,043,584 |
| Jun 12, 2025 | 1.33 | 1.40 | 1.25 | 1.30 | 1.30 | 0.78% | 7,440,481 |
| Jun 11, 2025 | 1.29 | 1.37 | 1.25 | 1.29 | 1.29 | 1.57% | 6,708,394 |
| Jun 10, 2025 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | - | 8,897,311 |
| Jun 9, 2025 | 1.27 | 1.35 | 1.25 | 1.27 | 1.27 | -2.31% | 6,225,191 |
| Jun 6, 2025 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | -2.26% | 4,222,768 |
| Jun 5, 2025 | 1.23 | 1.35 | 1.20 | 1.33 | 1.33 | 6.40% | 11,203,243 |
| Jun 4, 2025 | 1.27 | 1.31 | 1.20 | 1.25 | 1.25 | -3.85% | 6,207,948 |
| Jun 3, 2025 | 1.28 | 1.35 | 1.25 | 1.30 | 1.30 | - | 4,278,568 |
| Jun 2, 2025 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | 2.36% | 5,861,227 |
| May 30, 2025 | 1.28 | 1.35 | 1.24 | 1.27 | 1.27 | 1.60% | 10,011,504 |
| May 29, 2025 | 1.24 | 1.30 | 1.20 | 1.25 | 1.25 | - | 8,293,119 |
| May 28, 2025 | 1.23 | 1.35 | 1.20 | 1.25 | 1.25 | -1.57% | 5,280,789 |
| May 27, 2025 | 1.30 | 1.40 | 1.20 | 1.27 | 1.27 | -5.93% | 11,169,385 |
| May 23, 2025 | 1.36 | 1.45 | 1.30 | 1.35 | 1.35 | -2.17% | 5,367,549 |