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!

Guaranty Tr (GTCO) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 0.0674 0.071 0.0674 0.07 193,429
27th Aug 2025 (Wed) 0.075 0.075 0.068 0.0702 2,453,158
26th Aug 2025 (Tue) 0.075 0.075 0.068 0.072 5,352,617
25th Aug 2025 (Mon) 0.07 0.07 0.07 0.07 0
22nd Aug 2025 (Fri) 0.081 0.082 0.073 0.07 18,785,105
21st Aug 2025 (Thu) 0.072 0.09 0.072 0.08 1,896,560
20th Aug 2025 (Wed) 0.076 0.08 0.075 0.0695 1,133,407
19th Aug 2025 (Tue) 0.07 0.072 0.07 0.076 59,800
18th Aug 2025 (Mon) 0.075 0.075 0.075 0.07 35,281
15th Aug 2025 (Fri) 0.066 0.07 0.066 0.07 25,980,341
14th Aug 2025 (Thu) 0.07 0.07 0.07 0.07 687,603
13th Aug 2025 (Wed) 0.0696 0.076 0.0696 0.071 558,095
12th Aug 2025 (Tue) 0.08 0.08 0.076 0.071 1,017,910
11th Aug 2025 (Mon) 0.075 0.075 0.068 0.0715 9,575
8th Aug 2025 (Fri) 0.07 0.07 0.066 0.066 865,995
7th Aug 2025 (Thu) 0.067 0.067 0.067 0.0685 8,352
6th Aug 2025 (Wed) 0.066 0.066 0.066 0.068 211,480
5th Aug 2025 (Tue) 0.0664 0.0684 0.063 0.0647 2,105,890
4th Aug 2025 (Mon) 0.066 0.07 0.06 0.06 1,349,113
1st Aug 2025 (Fri) 0.068 0.069 0.06 0.063 5,059,015
30th Jul 2025 (Wed) 2.72 2.72 2.72 2.72 50,150
29th Jul 2025 (Tue) 2.72 2.72 2.72 2.72 12,069
28th Jul 2025 (Mon) 2.84 2.84 2.84 2.84 0
25th Jul 2025 (Fri) 2.72 2.90 2.72 2.84 63,939
24th Jul 2025 (Thu) 2.74 2.90 2.72 2.72 16,154
23rd Jul 2025 (Wed) 2.88 2.88 2.74 2.74 840
22nd Jul 2025 (Tue) 2.80 2.94 2.70 2.80 75,395
21st Jul 2025 (Mon) 2.86 2.92 2.70 2.70 21,516
18th Jul 2025 (Fri) 2.62 2.88 2.62 2.72 27,674
17th Jul 2025 (Thu) 2.80 3.02 2.60 2.60 8,775
16th Jul 2025 (Wed) 2.80 2.82 2.58 2.80 284,173
15th Jul 2025 (Tue) 2.96 3.06 2.80 2.80 66,429
14th Jul 2025 (Mon) 2.46 2.96 2.46 2.96 20,035
11th Jul 2025 (Fri) 2.78 2.96 2.68 2.70 30,375
10th Jul 2025 (Thu) 2.98 3.02 2.70 3.02 28,153
9th Jul 2025 (Wed) 2.80 3.00 2.80 3.00 158,618
8th Jul 2025 (Tue) 2.80 2.80 2.74 2.74 42,405
7th Jul 2025 (Mon) 2.74 2.98 2.74 2.74 79,071
4th Jul 2025 (Fri) 2.70 2.70 2.70 2.70 0
3rd Jul 2025 (Thu) 2.78 2.78 2.70 2.70 96,347
2nd Jul 2025 (Wed) 2.76 2.76 2.76 2.76 5,668
1st Jul 2025 (Tue) 2.88 2.88 2.88 2.88 0
30th Jun 2025 (Mon) 2.90 2.90 2.88 2.88 3,597
FTSE 100 Latest
Value9,216.82
Change-38.68