Skip to main content
GSTechnologies Ltd. (LON:GST)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.225
0.00 (0.00%)
Apr 29, 2026, 8:00 AM GMT

GSTechnologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.230.250.200.230.23-1,082,048
Apr 27, 20260.230.240.200.230.23-391,898
Apr 24, 20260.230.250.200.230.23-5,305,059
Apr 23, 20260.220.250.190.230.234.65%5,040,488
Apr 22, 20260.220.220.220.220.22-4,987,845
Apr 21, 20260.240.230.200.220.22-8.51%5,270,497
Apr 20, 20260.260.260.220.240.24-9.62%3,137,761
Apr 17, 20260.230.280.210.260.2615.56%1,987,934
Apr 16, 20260.230.230.210.230.23-3,429,783
Apr 15, 20260.230.250.200.230.23-4,506,927
Apr 14, 20260.230.250.200.230.230.22%3,581,238
Apr 13, 20260.250.300.200.220.22-10.20%5,794,211
Apr 10, 20260.230.270.200.250.2511.11%2,295,869
Apr 9, 20260.230.250.210.230.23-10.00%5,648,030
Apr 8, 20260.230.300.200.250.2511.11%23,984,180
Apr 7, 20260.220.250.250.230.23-6.25%15,496,302
Apr 2, 20260.230.250.200.240.246.67%10,763,660
Apr 1, 20260.220.250.190.230.234.65%12,343,910
Mar 31, 20260.210.250.180.220.222.38%3,007,704
Mar 30, 20260.190.200.200.210.2110.53%16,391,597
Mar 27, 20260.270.250.150.190.19-24.00%78,139,700
Mar 26, 20260.250.300.170.250.25-27.54%67,600,420
Mar 25, 20260.350.370.330.350.35-810,927
Mar 24, 20260.340.370.320.350.352.99%2,411,815
Mar 23, 20260.380.350.310.340.34-10.67%7,460,679
Mar 20, 20260.380.400.350.380.38-3,334,056
Mar 19, 20260.380.400.330.380.38-7,125,819
Mar 18, 20260.380.370.350.380.38-421,695
Mar 17, 20260.380.400.350.380.38-1,177,805
Mar 16, 20260.380.400.320.380.38-2,620,542
Mar 13, 20260.380.400.350.380.38-4,574,289
Mar 12, 20260.380.400.350.380.38-1,093,334
Mar 11, 20260.360.400.340.380.384.17%3,187,158
Mar 10, 20260.360.380.330.360.361.41%3,931,477
Mar 9, 20260.360.380.330.360.364.41%1,021,146
Mar 6, 20260.370.370.330.340.34-8.11%4,520,254
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, 20260.540.550.530.520.52-4.63%4,598,575
Feb 9, 20260.540.580.500.540.54-2,032,203
Feb 6, 20260.600.580.500.540.54-10.00%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, 20260.600.650.550.600.60-1.64%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, 20250.330.490.350.450.45-12.62%18,859,780
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