GS Chain PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 3.935 | 3.935 | 3.900 | 3.900 | 3.900 | 1,079,797 |
| 2023-09-26 | 4.050 | 4.050 | 3.900 | 4.050 | 4.050 | 909,898 |
| 2023-09-22 | 4.050 | 4.050 | 3.725 | 4.050 | 4.050 | 528,466 |
| 2023-09-20 | 4.150 | 4.150 | 3.900 | 4.150 | 4.150 | 421,272 |
| 2023-09-18 | 4.150 | 4.150 | 4.060 | 4.150 | 4.150 | 120,000 |
| 2023-09-13 | 4.100 | 4.100 | 3.915 | 4.100 | 4.100 | 358,244 |
| 2023-09-12 | 4.100 | 4.100 | 3.915 | 4.100 | 4.100 | 127,714 |
| 2023-09-11 | 4.050 | 4.300 | 3.900 | 4.200 | 4.200 | 3,715,113 |
| 2023-09-08 | 4.050 | 4.050 | 3.800 | 4.050 | 4.050 | 141,684 |
| 2023-09-07 | 4.050 | 4.078 | 3.850 | 4.050 | 4.050 | 844,558 |
| 2023-09-06 | 4.050 | 4.050 | 3.850 | 4.050 | 4.050 | 103,948 |
| 2023-09-05 | 4.050 | 4.050 | 3.800 | 4.050 | 4.050 | 270,897 |
| 2023-09-04 | 4.050 | 4.300 | 3.867 | 4.050 | 4.050 | 1,137,972 |
| 2023-09-01 | 4.150 | 4.200 | 4.150 | 4.200 | 4.200 | 1,443,023 |
| 2023-08-30 | 4.050 | 4.050 | 3.800 | 4.050 | 4.050 | 187,350 |
| 2023-08-29 | 4.050 | 4.050 | 3.800 | 4.050 | 4.050 | 261,417 |
| 2023-08-25 | 4.150 | 4.198 | 4.000 | 4.050 | 4.050 | 155,951 |
| 2023-08-24 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 568,263 |
| 2023-08-23 | 4.140 | 4.140 | 4.026 | 4.140 | 4.140 | 298,678 |
| 2023-08-22 | 4.000 | 4.150 | 4.000 | 4.150 | 4.150 | 174,633 |
| 2023-08-21 | 3.900 | 4.090 | 3.900 | 4.000 | 4.000 | 284,133 |
| 2023-08-18 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 150,000 |
| 2023-08-17 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 1,137,894 |
| 2023-08-16 | 3.750 | 3.800 | 3.750 | 3.750 | 3.750 | 6,300 |
| 2023-08-15 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 350,000 |
| 2023-08-14 | 3.925 | 3.925 | 3.850 | 3.850 | 3.850 | 2,232 |
| 2023-08-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 150,000 |
| 2023-08-10 | 4.000 | 4.040 | 4.000 | 4.000 | 4.000 | 250,000 |
| 2023-08-09 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 827,176 |
| 2023-08-08 | 4.700 | 4.700 | 4.240 | 4.300 | 4.300 | 1,176,963 |
| 2023-08-04 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 183,285 |
| 2023-08-03 | 5.130 | 5.130 | 4.950 | 4.950 | 4.950 | 450,311 |
| 2023-08-02 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 580,888 |
| 2023-08-01 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 139,447 |
| 2023-07-31 | 5.250 | 5.250 | 5.050 | 5.250 | 5.250 | 79,327 |
| 2023-07-28 | 5.270 | 5.270 | 5.200 | 5.250 | 5.250 | 100,657 |
| 2023-07-27 | 5.250 | 5.250 | 5.000 | 5.100 | 5.100 | 928,967 |
| 2023-07-26 | 5.250 | 5.300 | 5.000 | 5.250 | 5.250 | 184,036 |
| 2023-07-25 | 5.550 | 5.595 | 5.015 | 5.250 | 5.250 | 974,919 |
| 2023-07-24 | 5.550 | 5.800 | 5.300 | 5.300 | 5.300 | 788,277 |
| 2023-07-21 | 5.650 | 5.740 | 5.500 | 5.500 | 5.500 | 690,288 |
| 2023-07-20 | 5.200 | 5.700 | 5.200 | 5.200 | 5.200 | 1,115,252 |
| 2023-07-19 | 4.600 | 5.125 | 4.500 | 4.950 | 4.950 | 1,693,450 |
| 2023-07-18 | 4.100 | 4.691 | 4.100 | 4.600 | 4.600 | 1,772,346 |
| 2023-07-14 | 3.950 | 4.000 | 3.750 | 3.750 | 3.750 | 697,022 |
| 2023-07-13 | 3.100 | 3.840 | 3.100 | 3.840 | 3.840 | 5,872,757 |
| 2023-07-12 | 3.050 | 3.100 | 3.050 | 3.050 | 3.050 | 146,000 |
| 2023-07-11 | 3.050 | 3.100 | 3.020 | 3.020 | 3.020 | 1,099,135 |
| 2023-07-10 | 3.050 | 3.100 | 3.010 | 3.050 | 3.050 | 2,046,131 |
| 2023-07-06 | 3.050 | 3.090 | 3.000 | 3.050 | 3.050 | 1,000,161 |
| 2023-06-28 | 3.100 | 3.200 | 3.090 | 3.100 | 3.100 | 1,464,500 |
| 2023-06-27 | 3.100 | 3.200 | 2.940 | 3.100 | 3.100 | 99,900 |
| 2023-06-26 | 3.250 | 3.300 | 3.000 | 3.000 | 3.000 | 185,000 |
| 2023-06-23 | 3.250 | 3.250 | 3.100 | 3.250 | 3.250 | 847,580 |
| 2023-06-22 | 3.250 | 3.250 | 3.100 | 3.250 | 3.250 | 450,000 |
| 2023-06-21 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 2,968,865 |
| 2023-06-20 | 3.240 | 3.240 | 3.100 | 3.100 | 3.100 | 1,025,210 |
| 2023-06-19 | 3.400 | 3.400 | 3.100 | 3.100 | 3.100 | 693,198 |
| 2023-06-16 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 100,000 |
| 2023-06-15 | 3.450 | 3.500 | 3.400 | 3.500 | 3.500 | 582,141 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.