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!

Gunsynd (GUN) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Jan 2026 (Thu) 0.1175 0.1325 0.1175 0.12 41,313,553
28th Jan 2026 (Wed) 0.1175 0.1175 0.1175 0.1175 4,686,577
27th Jan 2026 (Tue) 0.1175 0.1175 0.1175 0.1175 12,336,154
26th Jan 2026 (Mon) 0.105 0.12 0.105 0.1175 36,936,416
23rd Jan 2026 (Fri) 0.105 0.105 0.105 0.105 24,790,098
22nd Jan 2026 (Thu) 0.11 0.11 0.105 0.105 4,407,580
21st Jan 2026 (Wed) 0.11 0.11 0.11 0.11 3,009,652
20th Jan 2026 (Tue) 0.11 0.11 0.11 0.11 2,418,938
19th Jan 2026 (Mon) 0.11 0.11 0.11 0.11 1,088,463
16th Jan 2026 (Fri) 0.115 0.115 0.11 0.11 2,459,675
15th Jan 2026 (Thu) 0.115 0.12 0.105 0.115 20,587,629
14th Jan 2026 (Wed) 0.115 0.115 0.115 0.115 4,067,933
13th Jan 2026 (Tue) 0.12 0.12 0.115 0.115 3,295,537
12th Jan 2026 (Mon) 0.12 0.125 0.115 0.12 24,622,983
9th Jan 2026 (Fri) 0.12 0.12 0.115 0.115 13,977,410
8th Jan 2026 (Thu) 0.12 0.12 0.11 0.12 23,649,981
7th Jan 2026 (Wed) 0.135 0.135 0.11 0.12 40,728,264
6th Jan 2026 (Tue) 0.175 0.135 0.12 0.135 175,782,053
5th Jan 2026 (Mon) 0.165 0.175 0.165 0.175 4,291,252
2nd Jan 2026 (Fri) 0.165 0.165 0.165 0.165 3,808,402
1st Jan 2026 (Thu) 0.165 0.165 0.165 0.165 0
31st Dec 2025 (Wed) 0.165 0.165 0.165 0.165 4,912,629
30th Dec 2025 (Tue) 0.165 0.165 0.165 0.165 15,524,421
29th Dec 2025 (Mon) 0.1425 0.175 0.1425 0.165 42,717,577
26th Dec 2025 (Fri) 0.1425 0.1425 0.1425 0.1425 0
25th Dec 2025 (Thu) 0.1425 0.1425 0.1425 0.1425 0
24th Dec 2025 (Wed) 0.15 0.15 0.1425 0.1425 15,163,131
23rd Dec 2025 (Tue) 0.15 0.15 0.1475 0.15 5,283,414
22nd Dec 2025 (Mon) 0.14 0.15 0.14 0.15 36,884,132
19th Dec 2025 (Fri) 0.135 0.14 0.135 0.14 10,064,694
18th Dec 2025 (Thu) 0.1525 0.1525 0.1325 0.135 34,014,443
17th Dec 2025 (Wed) 0.155 0.155 0.1525 0.1525 5,102,836
16th Dec 2025 (Tue) 0.155 0.155 0.1475 0.155 17,756,162
15th Dec 2025 (Mon) 0.155 0.155 0.155 0.155 1,686,277
12th Dec 2025 (Fri) 0.16 0.16 0.155 0.155 6,603,073
11th Dec 2025 (Thu) 0.16 0.16 0.16 0.16 1,300,014
10th Dec 2025 (Wed) 0.16 0.16 0.16 0.16 1,492,766
9th Dec 2025 (Tue) 0.1675 0.1675 0.16 0.16 4,751,252
8th Dec 2025 (Mon) 0.1625 0.1625 0.1625 0.1625 1,708,976
5th Dec 2025 (Fri) 0.16 0.165 0.16 0.1625 29,333,511
4th Dec 2025 (Thu) 0.155 0.16 0.155 0.16 12,447,599
3rd Dec 2025 (Wed) 0.155 0.155 0.155 0.155 1,720,943
2nd Dec 2025 (Tue) 0.16 0.16 0.155 0.155 22,870,425
1st Dec 2025 (Mon) 0.16 0.17 0.16 0.16 1,645,594
FTSE 100 Latest
Value10,171.76
Change17.33