1. Share Prices

  2. Gs Chain PLC (GSC)

0.50p-0.05 (-9.09%)05 Aug 2025, 11:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gs Chain PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20250.55p0.50p0.50p0.50p250,000
Aug 4, 20250.55p0.55p0.50p0.55p35,000
Aug 1, 20250.47p0.50p0.46p0.55p480,000
Jul 28, 20250.47p0.45p0.45p0.47p14,900
Jul 25, 20250.47p0.45p0.45p0.47p200,000
Jul 23, 20250.45p0.40p0.40p0.45p740,366
Jul 22, 20250.45p0.40p0.40p0.40p200,000
Jul 21, 20250.45p0.40p0.40p0.45p77,000
Jul 18, 20250.35p0.49p0.39p0.45p623,662
Jul 17, 20250.25p0.32p0.25p0.32p1,907,000
Jul 16, 20250.25p0.25p0.25p0.25p2,000,000
Jul 11, 20250.25p0.21p0.21p0.21p1,400,093
Jul 10, 20250.25p0.21p0.21p0.21p1,690,000
Jul 8, 20250.25p0.20p0.20p0.25p28,330
Jun 26, 20250.25p0.20p0.20p0.25p3,250,000
Jun 25, 20250.25p0.20p0.20p0.25p250,000
Jun 24, 20250.25p0.20p0.20p0.25p93,215
Jun 20, 20250.25p0.27p0.27p0.25p82,200
Jun 18, 20250.25p0.22p0.22p0.25p1,000,000
Jun 12, 20250.25p0.30p0.29p0.25p352,866
Jun 11, 20250.30p0.28p0.28p0.25p300,000
Jun 10, 20250.33p0.27p0.25p0.30p2,500,000
Jun 6, 20250.33p0.28p0.28p0.33p200,000
May 29, 20250.30p0.35p0.25p0.33p294,594
May 28, 20250.35p0.35p0.31p0.30p5,450,000
May 27, 20250.38p0.30p0.30p0.35p200,000
May 23, 20250.50p0.40p0.30p0.38p606,100
May 21, 20250.65p0.52p0.50p0.55p287,200
May 16, 20250.65p0.78p0.52p0.65p700,000
May 15, 20250.65p0.65p0.65p0.65p250,000
Apr 24, 20250.60p0.60p0.60p0.65p500,000
Apr 23, 20250.60p0.60p0.60p0.60p232,000
Apr 14, 20250.80p0.51p0.51p0.60p760,833
Apr 9, 20250.80p0.61p0.60p0.80p500,000
Apr 1, 20250.80p0.78p0.78p0.80p600,000
Mar 27, 20250.70p0.78p0.60p0.78p3,582,399
Mar 26, 20250.85p0.70p0.70p0.70p201,379
Mar 24, 20251.00p0.80p0.65p0.85p761,555
Mar 21, 20251.05p0.90p0.90p1.00p200,000
Mar 17, 20251.20p1.00p1.00p1.05p755,225
Mar 14, 20251.20p1.01p1.01p1.20p50,000
Mar 12, 20251.20p1.00p1.00p1.20p1,011
Mar 11, 20251.25p1.11p1.10p1.20p350,000
Mar 4, 20251.25p1.20p1.20p1.20p25,000
Feb 26, 20251.25p1.11p1.11p1.25p3,820
Feb 25, 20251.25p1.09p1.09p1.09p35,000
Feb 21, 20251.25p1.36p1.36p1.25p2,650,000
Feb 20, 20251.30p1.20p1.20p1.25p200,000
Feb 11, 20251.30p1.20p1.20p1.30p500
Jan 30, 20251.30p1.20p1.20p1.20p50,000
12
Showing 1 to 50 of 88

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41