Skip to main content
GS Chain plc (LON:GSC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.250
0.00 (0.00%)
Feb 16, 2026, 5:15 PM GMT

GS Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20260.250.190.190.250.25-2,000,000
Feb 13, 20260.250.250.250.250.25--
Feb 12, 20260.280.250.250.250.25-9.09%200,000
Feb 11, 20260.330.300.300.280.28-15.38%600,000
Feb 10, 20260.330.300.300.330.33-200,000
Feb 9, 20260.330.340.300.330.33-6,120,181
Feb 6, 20260.330.330.330.330.33--
Feb 5, 20260.330.330.330.330.33--
Feb 4, 20260.330.330.330.330.33--
Feb 3, 20260.350.330.330.330.33-7.14%-
Feb 2, 20260.350.350.350.350.35--
Jan 30, 20260.350.350.350.350.35--
Jan 29, 20260.350.300.300.350.35-1,587,462
Jan 28, 20260.350.350.350.350.35--
Jan 27, 20260.400.300.300.350.35-12.50%100,000
Jan 26, 20260.400.400.400.400.40--
Jan 23, 20260.400.400.400.400.40--
Jan 22, 20260.400.310.310.400.40-275,000
Jan 21, 20260.400.400.400.400.40--
Jan 20, 20260.400.400.400.400.40--
Jan 19, 20260.400.400.400.400.40--
Jan 16, 20260.400.400.400.400.40--
Jan 15, 20260.400.400.400.400.40--
Jan 14, 20260.400.400.330.400.40-3,700,000
Jan 13, 20260.400.400.400.400.40--
Jan 12, 20260.400.400.400.400.40--
Jan 9, 20260.400.440.390.400.40-324,810
Jan 8, 20260.400.400.400.400.40--
Jan 7, 20260.450.480.400.400.40-11.11%1,000,000
Jan 6, 20260.450.450.450.450.45--
Jan 5, 20260.450.400.400.450.45-200,000
Jan 2, 20260.450.450.450.450.45--
Dec 31, 20250.450.450.450.450.45--
Dec 30, 20250.530.450.400.450.45-14.29%450,000
Dec 29, 20250.550.500.450.530.53-4.55%450,000
Dec 24, 20250.550.500.500.550.55-200,000
Dec 23, 20250.600.510.500.550.55-8.33%412,153
Dec 22, 20250.680.590.550.600.60-11.11%425,387
Dec 19, 20250.680.550.550.680.68-8,341
Dec 18, 20250.680.680.680.680.68--
Dec 17, 20250.700.600.600.680.68-3.57%250,000
Dec 16, 20250.700.700.700.700.70--
Dec 15, 20250.700.700.700.700.70--
Dec 12, 20250.700.600.600.700.70-15,000
Dec 11, 20250.700.600.600.700.70-123,131
Dec 10, 20250.700.700.700.700.70--
Dec 9, 20250.700.600.600.700.7011.11%15,524
Dec 8, 20250.700.630.610.630.63-10.00%6,049,042
Dec 5, 20250.700.690.600.700.70-740,132
Dec 4, 20250.700.700.690.700.7013.82%346,582
Dec 3, 20250.650.700.620.620.62-5.38%1,550,000
Dec 2, 20250.580.700.630.650.6513.04%2,700,000
Dec 1, 20250.550.600.580.580.584.55%2,550,563
Nov 28, 20250.450.600.500.550.5522.22%1,378,345
Nov 27, 20250.450.500.450.450.45-1,630,000
Nov 26, 20250.450.500.410.450.45-1,000,150
Nov 25, 20250.450.500.450.450.45-850,000
Nov 24, 20250.450.430.430.450.45-573,131
Nov 21, 20250.430.430.430.450.455.88%100,000
Nov 20, 20250.430.350.350.430.43-52,543
Nov 19, 20250.430.430.430.430.43--
Nov 18, 20250.430.450.450.430.43-1,000
Nov 17, 20250.400.450.350.430.4321.43%606,356
Nov 14, 20250.280.350.250.350.3527.27%1,550,124
Nov 13, 20250.250.300.250.280.2810.00%570,000
Nov 12, 20250.250.240.240.250.25-300,000
Nov 11, 20250.280.200.200.250.25-9.09%179,828
Nov 10, 20250.280.280.280.280.28--
Nov 7, 20250.280.280.280.280.28--
Nov 6, 20250.280.280.280.280.28--
Nov 5, 20250.330.200.200.280.28-15.38%1,854,838
Nov 4, 20250.330.330.330.330.33--
Nov 3, 20250.330.330.330.330.33--
Oct 31, 20250.330.330.330.330.33--
Oct 30, 20250.350.330.330.330.33--
Oct 29, 20250.330.330.330.330.33--
Oct 28, 20250.330.330.330.330.33--
Oct 27, 20250.330.330.330.330.33--
Oct 24, 20250.330.330.330.330.33--
Oct 23, 20250.330.330.330.330.33--
Oct 22, 20250.330.330.330.330.33--
Oct 21, 20250.330.330.330.330.33--
Oct 20, 20250.330.330.330.330.33--
Oct 17, 20250.330.330.330.330.33--
Oct 16, 20250.330.330.330.330.33--
Oct 15, 20250.330.330.330.330.33--
Oct 14, 20250.330.330.330.330.33--
Oct 13, 20250.330.330.330.330.33--
Oct 10, 20250.330.330.330.330.33--
Oct 9, 20250.330.330.330.330.33--
Oct 8, 20250.330.330.330.330.33--
Oct 7, 20250.330.330.330.330.33--
Oct 6, 20250.330.330.330.330.33--
Oct 3, 20250.330.380.380.330.33-1,047
Oct 2, 20250.330.380.380.330.33-1,048
Oct 1, 20250.330.330.330.330.33--
Sep 30, 20250.330.250.250.330.33-23,390
Sep 29, 20250.330.330.330.330.33--
Sep 26, 20250.330.330.330.330.33--
Sep 25, 20250.330.330.330.330.33--