1. Share Prices

  2. Gunsynd PLC (GUN)

0.13p-0.01 (-3.85%)11 Sep 2025, 17:15
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
Sep 10, 20250.13p0.14p0.12p0.13p91,035,397
Sep 9, 20250.12p0.14p0.11p0.13p238,329,098
Sep 8, 20250.12p0.12p0.11p0.12p4,845,857
Sep 5, 20250.12p0.12p0.11p0.12p33,478,173
Sep 4, 20250.10p0.13p0.10p0.12p148,280,682
Sep 3, 20250.10p0.11p0.10p0.10p15,344,224
Sep 2, 20250.10p0.11p0.10p0.10p12,938,649
Sep 1, 20250.10p0.11p0.10p0.10p31,108,940
Aug 29, 20250.12p0.12p0.10p0.10p32,331,290
Aug 28, 20250.12p0.11p0.11p0.12p37,813,940
Aug 27, 20250.10p0.12p0.10p0.12p57,562,132
Aug 26, 20250.10p0.11p0.10p0.10p39,952,216
Aug 22, 20250.10p0.10p0.10p0.10p1,753,962
Aug 21, 20250.10p0.10p0.10p0.10p14,809,307
Aug 20, 20250.10p0.10p0.10p0.10p8,924,837
Aug 19, 20250.10p0.10p0.10p0.10p5,209,653
Aug 18, 20250.10p0.10p0.10p0.10p308,770
Aug 15, 20250.10p0.10p0.10p0.10p616,684
Aug 14, 20250.10p0.10p0.10p0.10p35,107
Aug 13, 20250.10p0.10p0.10p0.10p2,433,151
Aug 12, 20250.10p0.11p0.10p0.10p2,590,192
Aug 11, 20250.11p0.11p0.10p0.10p28,703,218
Aug 7, 20250.10p0.11p0.10p0.10p9,671,858
Aug 6, 20250.11p0.11p0.11p0.10p7,195,639
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
12345
Showing 1 to 50 of 232

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC291.8012.23
Avon Technologies PLC2,095.007.99
Bae Systems PLC1,947.506.30
Carnival PLC2,164.004.19
Helios Towers PLC142.604.09
Cranswick PLC5,220.003.98

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC55.50-3.48
Computacenter PLC2,242.00-3.36
Gamma Communications PLC986.00-3.33
Energean PLC865.00-3.30
Xps Pensions Group PLC343.50-2.97
Burberry Group PLC1,139.50-2.81