Skip to main content
Gunsynd Plc (AIM:GUN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0945
0.00 (0.00%)
Apr 29, 2026, 8:00 AM GMT

Gunsynd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.100.100.090.090.09-6.00%12,527,110
Apr 27, 20260.100.110.110.100.10-2,897,209
Apr 24, 20260.110.120.090.100.10-4.76%7,068,251
Apr 23, 20260.110.120.090.110.11-26,372,140
Apr 22, 20260.110.120.090.110.11-36,946,250
Apr 21, 20260.110.120.090.110.11-15,902,850
Apr 20, 20260.110.110.090.110.11-291,678
Apr 17, 20260.110.110.110.110.11-1,000,000
Apr 16, 20260.120.120.090.110.115.00%5,114,727
Apr 15, 20260.090.110.090.100.10-10,114,521
Apr 14, 20260.100.110.090.100.10-459,090
Apr 13, 20260.110.110.090.100.10-4.76%24,441,880
Apr 10, 20260.110.120.090.110.11-26,443,220
Apr 9, 20260.100.110.100.110.115.00%12,874,830
Apr 8, 20260.100.100.100.100.10-2,730,293
Apr 7, 20260.100.110.080.100.10-3.85%15,261,440
Apr 2, 20260.100.110.080.100.107.22%6,446,322
Apr 1, 20260.100.110.090.100.10-1,886,277
Mar 31, 20260.100.100.090.100.10-1,386,226
Mar 30, 20260.100.110.090.100.10-3.00%1,773,970
Mar 27, 20260.100.110.090.100.103.09%3,972,949
Mar 26, 20260.090.110.090.100.105.43%11,519,610
Mar 25, 20260.090.100.100.090.09-565,804
Mar 24, 20260.100.100.090.090.09-8.00%1,694,715
Mar 23, 20260.090.110.080.100.108.70%29,935,600
Mar 20, 20260.090.110.090.090.09-7,234,998
Mar 19, 20260.100.110.080.090.09-5.15%10,713,150
Mar 18, 20260.100.120.090.100.102.11%76,985,440
Mar 17, 20260.100.110.090.100.10-282,980
Mar 16, 20260.100.110.090.100.10-975,999
Mar 13, 20260.100.110.080.100.10-6.86%16,831,100
Mar 12, 20260.100.110.090.100.102.00%3,939,445
Mar 11, 20260.100.110.090.100.10-4,868,302
Mar 10, 20260.100.110.090.100.103.09%14,723,670
Mar 9, 20260.100.110.090.100.10-1,657,359
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