Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gs Chain (GSC) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.325 0.325 0.325 0.325 0
5th Feb 2026 (Thu) 0.325 0.325 0.325 0.325 0
4th Feb 2026 (Wed) 0.325 0.325 0.325 0.325 0
3rd Feb 2026 (Tue) 0.35 0.35 0.325 0.325 0
2nd Feb 2026 (Mon) 0.35 0.35 0.35 0.35 0
30th Jan 2026 (Fri) 0.35 0.35 0.35 0.35 0
29th Jan 2026 (Thu) 0.35 0.35 0.35 0.35 1,587,462
28th Jan 2026 (Wed) 0.35 0.35 0.35 0.35 0
27th Jan 2026 (Tue) 0.40 0.40 0.35 0.35 100,000
26th Jan 2026 (Mon) 0.40 0.40 0.40 0.40 0
23rd Jan 2026 (Fri) 0.40 0.40 0.40 0.40 0
22nd Jan 2026 (Thu) 0.40 0.40 0.40 0.40 275,000
21st Jan 2026 (Wed) 0.40 0.40 0.40 0.40 0
20th Jan 2026 (Tue) 0.40 0.40 0.40 0.40 0
19th Jan 2026 (Mon) 0.40 0.40 0.40 0.40 0
16th Jan 2026 (Fri) 0.40 0.40 0.40 0.40 0
15th Jan 2026 (Thu) 0.40 0.40 0.40 0.40 0
14th Jan 2026 (Wed) 0.40 0.40 0.40 0.40 3,700,000
13th Jan 2026 (Tue) 0.40 0.40 0.40 0.40 0
12th Jan 2026 (Mon) 0.40 0.40 0.40 0.40 0
9th Jan 2026 (Fri) 0.40 0.40 0.40 0.40 324,810
8th Jan 2026 (Thu) 0.40 0.40 0.40 0.40 0
7th Jan 2026 (Wed) 0.45 0.45 0.40 0.40 1,000,000
6th Jan 2026 (Tue) 0.45 0.45 0.45 0.45 0
5th Jan 2026 (Mon) 0.45 0.45 0.45 0.45 200,000
2nd Jan 2026 (Fri) 0.45 0.45 0.45 0.45 0
1st Jan 2026 (Thu) 0.45 0.45 0.45 0.45 0
31st Dec 2025 (Wed) 0.45 0.45 0.45 0.45 0
30th Dec 2025 (Tue) 0.525 0.525 0.45 0.45 450,000
29th Dec 2025 (Mon) 0.55 0.55 0.525 0.525 450,000
26th Dec 2025 (Fri) 0.55 0.55 0.55 0.55 0
25th Dec 2025 (Thu) 0.55 0.55 0.55 0.55 0
24th Dec 2025 (Wed) 0.55 0.55 0.55 0.55 200,000
23rd Dec 2025 (Tue) 0.60 0.60 0.55 0.55 412,153
22nd Dec 2025 (Mon) 0.675 0.675 0.60 0.60 425,387
19th Dec 2025 (Fri) 0.675 0.675 0.675 0.675 0
18th Dec 2025 (Thu) 0.675 0.675 0.675 0.675 0
17th Dec 2025 (Wed) 0.70 0.70 0.675 0.675 250,000
16th Dec 2025 (Tue) 0.70 0.70 0.70 0.70 0
15th Dec 2025 (Mon) 0.70 0.70 0.70 0.70 0
12th Dec 2025 (Fri) 0.70 0.70 0.70 0.70 15,000
11th Dec 2025 (Thu) 0.70 0.70 0.70 0.70 123,131
10th Dec 2025 (Wed) 0.70 0.70 0.70 0.70 0
9th Dec 2025 (Tue) 0.70 0.70 0.60 0.70 15,524
8th Dec 2025 (Mon) 0.70 0.63 0.63 0.63 6,049,042
FTSE 100 Latest
Value10,369.75
Change60.53