1. Share Prices

  2. Gunsynd PLC (GUN)

0.11p-0.01 (-6.67%)06 Aug 2025, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gunsynd PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20250.11p0.11p0.11p0.11p6,566,088
Aug 4, 20250.11p0.11p0.11p0.11p328,737
Aug 1, 20250.11p0.11p0.11p0.11p3,082,888
Jul 31, 20250.11p0.11p0.11p0.11p2,222,190
Jul 29, 20250.11p0.12p0.11p0.11p11,778,808
Jul 28, 20250.11p0.12p0.11p0.11p30,627,058
Jul 25, 20250.11p0.11p0.11p0.11p4,091,965
Jul 24, 20250.11p0.11p0.11p0.11p1,035,500
Jul 23, 20250.12p0.12p0.12p0.11p4,986,695
Jul 22, 20250.12p0.12p0.12p0.12p12,389,145
Jul 21, 20250.12p0.12p0.12p0.12p3,916,895
Jul 18, 20250.13p0.13p0.12p0.12p37,910,367
Jul 17, 20250.15p0.15p0.13p0.13p10,609,691
Jul 16, 20250.16p0.17p0.14p0.15p10,472,025
Jul 15, 20250.17p0.18p0.14p0.16p30,281,960
Jul 14, 20250.14p0.21p0.14p0.17p156,389,637
Jul 11, 20250.13p0.14p0.14p0.14p6,985,378
Jul 10, 20250.13p0.14p0.13p0.13p8,241,994
Jul 9, 20250.13p0.13p0.13p0.13p750,192
Jul 8, 20250.14p0.13p0.13p0.13p8,522,548
Jul 7, 20250.14p0.13p0.13p0.14p254,807
Jul 4, 20250.14p0.14p0.13p0.14p4,419,886
Jul 3, 20250.14p0.13p0.13p0.14p51
Jul 2, 20250.14p0.14p0.13p0.14p5,133,053
Jul 1, 20250.14p0.14p0.13p0.14p3,444,215
Jun 30, 20250.14p0.14p0.13p0.14p6,959,820
Jun 27, 20250.14p0.14p0.13p0.14p4,395,525
Jun 26, 20250.13p0.14p0.12p0.14p20,553,019
Jun 25, 20250.13p0.14p0.12p0.13p10,107,803
Jun 24, 20250.13p0.13p0.13p0.13p136,086
Jun 23, 20250.11p0.13p0.12p0.13p12,082,288
Jun 20, 20250.10p0.10p0.10p0.10p49,000
Jun 19, 20250.10p0.11p0.10p0.10p3,183,746
Jun 17, 20250.10p0.11p0.10p0.10p2,293,796
Jun 16, 20250.10p0.11p0.11p0.10p999
Jun 13, 20250.10p0.10p0.10p0.10p119,047
Jun 12, 20250.10p0.11p0.10p0.10p3,771,161
Jun 11, 20250.10p0.11p0.10p0.10p4,104,304
Jun 10, 20250.11p0.11p0.10p0.10p10,028,545
Jun 6, 20250.12p0.12p0.11p0.11p9,425,676
Jun 5, 20250.13p0.13p0.11p0.12p12,128,336
Jun 4, 20250.13p0.13p0.12p0.13p3,580,930
Jun 2, 20250.13p0.13p0.13p0.13p804,135
May 29, 20250.13p0.13p0.13p0.13p1,299,301
May 28, 20250.13p0.13p0.13p0.13p577,523
May 27, 20250.14p0.14p0.13p0.13p11,358,544
May 23, 20250.14p0.14p0.13p0.14p2,123,107
May 22, 20250.14p0.14p0.13p0.14p5,717,354
May 21, 20250.13p0.14p0.13p0.14p4,900,421
May 19, 20250.13p0.13p0.13p0.13p206,770
12345
Showing 1 to 50 of 229

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