Skip to main content
Gunsynd Plc (AIM:GUN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0900
-0.0150 (-14.29%)
Mar 6, 2026, 1:23 PM GMT

Gunsynd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.110.120.090.100.10-7.62%25,577,700
Mar 5, 20260.110.100.100.110.11-64,000
Mar 4, 20260.100.110.100.110.11-1.87%1,203,723
Mar 3, 20260.110.120.100.110.11-1,092,290
Mar 2, 20260.110.110.100.110.111.90%23,554,730
Feb 27, 20260.110.120.100.110.11-4.55%7,832,115
Feb 26, 20260.120.120.110.110.11-4.35%18,790,310
Feb 25, 20260.120.120.110.120.12-55,973
Feb 24, 20260.120.120.110.120.12-4,157,407
Feb 23, 20260.120.120.110.120.12-3,762,397
Feb 20, 20260.120.120.110.120.12-1,801,060
Feb 19, 20260.120.120.110.120.12-790,839
Feb 18, 20260.120.120.110.120.12-737,882
Feb 17, 20260.120.120.110.120.12-1.71%1,023,429
Feb 16, 20260.120.120.110.120.12-1,154,798
Feb 13, 20260.120.130.110.120.12-4,479,204
Feb 12, 20260.120.120.120.120.12-1,786,321
Feb 11, 20260.120.120.120.120.12-20,000
Feb 10, 20260.130.130.110.120.12-6.40%6,205,073
Feb 9, 20260.140.150.120.130.13-10.71%23,640,340
Feb 6, 20260.120.140.120.140.1421.74%56,395,050
Feb 5, 20260.120.130.110.120.12-1.71%31,540,730
Feb 4, 20260.130.130.110.120.12-6.40%31,690,190
Feb 3, 20260.120.130.110.130.134.17%21,469,500
Feb 2, 20260.120.130.110.120.12-2,762,461
Jan 30, 20260.120.130.110.120.12-6,532,179
Jan 29, 20260.120.140.110.120.122.56%41,313,550
Jan 28, 20260.120.130.110.120.12-4,686,578
Jan 27, 20260.120.130.110.120.12-12,336,150
Jan 26, 20260.110.130.100.120.1211.43%36,936,420
Jan 23, 20260.110.110.100.110.11-24,790,100
Jan 22, 20260.110.120.100.110.11-4.55%4,407,584
Jan 21, 20260.110.120.100.110.11-3,009,657
Jan 20, 20260.110.120.110.110.11-2,418,938
Jan 19, 20260.110.120.110.110.11-1,088,463
Jan 16, 20260.120.130.100.110.11-4.35%2,459,676
Jan 15, 20260.120.130.100.120.12-20,587,640
Jan 14, 20260.120.120.110.120.12-4,067,934
Jan 13, 20260.120.130.110.120.12-4.17%3,295,540
Jan 12, 20260.120.140.110.120.124.35%24,622,980
Jan 9, 20260.120.130.110.120.12-4.17%13,977,410
Jan 8, 20260.120.130.100.120.12-23,649,980
Jan 7, 20260.140.130.100.120.12-11.11%40,728,280
Jan 6, 20260.180.190.110.140.14-22.86%175,782,000
Jan 5, 20260.170.190.150.180.186.06%4,291,252
Jan 2, 20260.170.180.150.170.17-3,808,402
Dec 31, 20250.170.180.160.170.17-4,912,629
Dec 30, 20250.170.180.150.170.17-15,524,420
Dec 29, 20250.140.190.150.170.1716.20%42,717,570
Dec 24, 20250.150.160.140.140.14-5.33%15,163,130
Dec 23, 20250.150.160.140.150.15-5,283,414
Dec 22, 20250.140.160.140.150.157.14%36,884,130
Dec 19, 20250.140.150.130.140.143.70%10,064,690
Dec 18, 20250.150.150.130.140.14-11.18%34,014,440
Dec 17, 20250.160.160.150.150.15-1.94%5,102,836
Dec 16, 20250.160.160.150.160.16-17,756,160
Dec 15, 20250.160.160.150.160.16-1,686,277
Dec 12, 20250.160.170.150.160.16-3.13%6,603,073
Dec 11, 20250.160.170.150.160.16-1,300,014
Dec 10, 20250.160.170.150.160.16-1,492,766
Dec 9, 20250.170.180.160.160.16-1.23%4,751,252
Dec 8, 20250.160.170.160.160.16-1,708,976
Dec 5, 20250.160.170.150.160.161.25%29,333,510
Dec 4, 20250.160.160.150.160.163.23%12,447,590
Dec 3, 20250.160.160.150.160.16-1,720,943
Dec 2, 20250.160.170.150.160.16-3.13%22,870,420
Dec 1, 20250.160.180.160.160.16-23,402,420
Nov 28, 20250.150.170.150.160.165.26%18,035,920
Nov 27, 20250.150.160.150.150.15-2,722,736
Nov 26, 20250.150.150.150.150.15-182,635
Nov 25, 20250.150.160.150.150.151.33%3,435,326
Nov 24, 20250.150.160.150.150.152.04%14,552,560
Nov 21, 20250.150.150.140.150.15-2.00%21,900,180
Nov 20, 20250.150.160.150.150.15-10,406,670
Nov 19, 20250.150.160.150.150.15-25,337,590
Nov 18, 20250.150.160.150.150.15-1.32%6,552,337
Nov 17, 20250.150.160.140.150.15-13,708,610
Nov 14, 20250.160.160.150.150.15-1.94%10,547,300
Nov 13, 20250.160.160.150.160.16-1,860,830
Nov 12, 20250.160.160.160.160.16-3.13%6,920,409
Nov 11, 20250.160.170.160.160.16-15,264,880
Nov 10, 20250.160.170.160.160.161.91%7,177,726
Nov 7, 20250.150.170.150.160.163.29%36,882,890
Nov 6, 20250.150.150.140.150.151.33%39,223,890
Nov 5, 20250.160.160.150.150.15-6.25%15,247,830
Nov 4, 20250.150.160.140.160.1610.34%17,607,850
Nov 3, 20250.140.150.140.150.153.57%23,517,310
Oct 31, 20250.150.150.140.140.14-3.45%24,076,690
Oct 30, 20250.160.160.140.150.15-6.45%59,196,090
Oct 29, 20250.180.200.150.160.16-7.19%145,857,400
Oct 28, 20250.150.180.130.170.1721.90%250,831,500
Oct 27, 20250.150.150.140.140.14-5.52%14,124,270
Oct 24, 20250.150.150.140.150.15-10,020,170
Oct 23, 20250.150.150.140.150.15-31,970,350
Oct 22, 20250.150.160.130.150.15-1.36%49,457,290
Oct 21, 20250.160.170.140.150.15-8.13%85,170,540
Oct 20, 20250.170.180.160.160.16-3.03%65,931,620
Oct 17, 20250.160.180.150.170.173.13%25,194,220
Oct 16, 20250.160.180.150.160.168.84%110,171,800
Oct 15, 20250.150.160.140.150.15-2.00%10,477,740