Skip to main content
GSTechnologies Ltd. (LON:GST)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.345
-0.025 (-6.76%)
Mar 6, 2026, 4:14 PM GMT

GSTechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.370.380.340.370.371.37%3,566,309
Mar 4, 20260.330.400.320.370.3712.31%8,764,496
Mar 3, 20260.380.360.300.330.33-9.72%6,547,598
Mar 2, 20260.380.400.350.360.36-4.00%4,513,940
Feb 27, 20260.370.400.350.380.381.35%12,349,530
Feb 26, 20260.380.370.300.370.37-1.33%17,714,540
Feb 25, 20260.380.400.350.380.38-6.25%19,973,430
Feb 24, 20260.400.410.350.400.40-17,065,800
Feb 23, 20260.430.450.350.400.40-5.88%22,775,290
Feb 20, 20260.430.450.400.430.43-4,673,719
Feb 19, 20260.430.450.400.430.433.66%4,519,996
Feb 18, 20260.430.450.400.410.41-1,476,692
Feb 17, 20260.430.450.400.410.41-1.20%18,939,880
Feb 16, 20260.450.500.400.420.42-7.78%14,097,330
Feb 13, 20260.480.500.370.450.45-12.62%37,173,610
Feb 12, 20260.530.550.450.520.52-4.63%18,782,590
Feb 11, 20260.520.550.500.540.544.85%5,396,185
Feb 10, 20260.530.550.530.520.52-4.63%4,598,575
Feb 9, 20260.540.580.500.540.54-2,032,203
Feb 6, 20260.550.550.550.540.54-10.00%8,996,213
Feb 5, 20260.600.650.530.600.60-4,092,269
Feb 4, 20260.550.650.500.600.609.09%5,461,674
Feb 3, 20260.550.600.500.550.55-2,637,253
Feb 2, 20260.600.630.520.550.55-8.33%1,026,593
Jan 30, 20260.530.650.500.600.6011.11%8,467,842
Jan 29, 20260.530.700.500.540.545.88%29,888,410
Jan 28, 20260.580.570.500.510.51-5.56%5,305,096
Jan 27, 20260.580.600.540.540.54-6.09%5,323,594
Jan 26, 20260.600.640.550.580.58-4.17%4,934,028
Jan 23, 20260.580.640.570.600.604.35%3,547,148
Jan 22, 20260.600.630.550.580.58-4.17%3,481,901
Jan 21, 20260.580.650.510.600.601.69%6,260,278
Jan 20, 20260.600.640.550.590.59-1.67%6,294,742
Jan 19, 20260.600.640.550.600.60-7,036,307
Jan 16, 20260.630.650.550.600.60-4.00%8,160,042
Jan 15, 20260.650.680.600.630.63-3.85%3,727,403
Jan 14, 20260.630.700.600.650.650.31%8,658,850
Jan 13, 20260.600.720.550.650.658.00%22,561,330
Jan 12, 20260.570.650.550.600.60-1.64%5,771,156
Jan 9, 20260.480.650.470.610.6128.42%33,484,640
Jan 8, 20260.480.500.450.480.48-8,630,616
Jan 7, 20260.480.500.450.480.48-5,402,068
Jan 6, 20260.450.500.400.480.485.56%5,886,103
Jan 5, 20260.450.500.420.450.45-7,388,631
Jan 2, 20260.450.490.420.450.45-8,389,365
Dec 31, 20250.350.490.350.450.45-12.62%18,859,787
Dec 30, 20250.570.550.500.520.52-8.85%15,628,950
Dec 29, 20250.450.580.440.570.5726.97%18,034,640
Dec 24, 20250.480.500.440.450.45-10.10%6,230,399
Dec 23, 20250.470.500.400.500.505.32%46,227,060
Dec 22, 20250.510.520.450.470.47-9.62%44,867,960
Dec 19, 20250.570.570.500.520.52-7.96%17,402,890
Dec 18, 20250.590.600.550.570.57-7.38%6,347,690
Dec 17, 20250.590.620.570.610.614.27%7,906,164
Dec 16, 20250.540.650.550.590.596.36%5,446,167
Dec 15, 20250.630.650.500.550.55-17.17%23,690,470
Dec 12, 20250.600.660.580.660.6610.67%2,202,525
Dec 11, 20250.650.650.570.600.60-7.69%10,400,230
Dec 10, 20250.630.700.600.650.654.00%2,204,063
Dec 9, 20250.680.700.600.630.63-7.41%1,547,121
Dec 8, 20250.680.700.650.680.68-314,707
Dec 5, 20250.680.700.650.680.68-1,627,848
Dec 4, 20250.650.700.600.680.683.85%5,195,773
Dec 3, 20250.650.690.630.650.65-1,280,249
Dec 2, 20250.680.700.600.650.65-3.70%4,644,674
Dec 1, 20250.680.700.630.680.68-4,252,138
Nov 28, 20250.700.720.650.680.68-3.57%5,430,742
Nov 27, 20250.730.750.670.700.70-3.45%1,865,042
Nov 26, 20250.730.750.700.730.73-1,743,547
Nov 25, 20250.680.740.650.730.737.41%6,746,809
Nov 24, 20250.700.750.650.680.68-3.57%3,368,995
Nov 21, 20250.680.720.650.700.703.70%4,447,865
Nov 20, 20250.700.710.660.680.68-3.57%5,045,787
Nov 19, 20250.730.750.650.700.70-3.45%6,158,318
Nov 18, 20250.750.800.700.730.73-3.33%1,523,183
Nov 17, 20250.750.770.730.750.75-689,010
Nov 14, 20250.730.770.720.750.753.45%2,678,410
Nov 13, 20250.780.800.700.730.73-6.45%4,071,065
Nov 12, 20250.780.800.750.780.781.17%5,574,778
Nov 11, 20250.800.850.700.770.77-4.25%18,415,430
Nov 10, 20250.800.820.760.800.80-2,641,915
Nov 7, 20250.800.810.750.800.80-3,615,868
Nov 6, 20250.800.850.750.800.80-1,623,206
Nov 5, 20250.850.850.760.800.80-5.88%9,104,093
Nov 4, 20250.730.900.700.850.8517.24%23,753,170
Nov 3, 20250.750.800.700.730.73-3.33%9,401,471
Oct 31, 20250.750.800.700.750.75-3,843,717
Oct 30, 20250.750.820.700.750.75-1.32%5,559,911
Oct 29, 20250.650.850.600.760.7616.92%25,925,030
Oct 28, 20250.650.700.600.650.658.33%3,008,439
Oct 27, 20250.650.700.600.600.60-7.69%4,112,707
Oct 24, 20250.650.700.600.650.65-3,536,814
Oct 23, 20250.650.700.600.650.65-4,440,450
Oct 22, 20250.650.700.600.650.65-2,831,574
Oct 21, 20250.630.690.550.650.651.56%16,368,580
Oct 20, 20250.680.700.600.640.64-5.19%3,586,452
Oct 17, 20250.680.700.600.680.68-6,690,991
Oct 16, 20250.680.700.630.680.68-0.74%7,643,475
Oct 15, 20250.700.750.650.680.68-2.86%8,666,325
Oct 14, 20250.730.750.650.700.70-3.45%7,638,775