GS Chain PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.325	0.325	0.325	0.325	0.325	0
2026-02-05	0.325	0.325	0.325	0.325	0.325	0
2026-02-04	0.325	0.325	0.325	0.325	0.325	0
2026-02-03	0.350	0.350	0.350	0.350	0.350	0
2026-02-02	0.350	0.350	0.350	0.350	0.350	0
2026-01-30	0.350	0.350	0.350	0.350	0.350	1,587,462
2026-01-29	0.350	0.350	0.300	0.350	0.350	1,587,462
2026-01-28	0.350	0.350	0.350	0.350	0.350	0
2026-01-27	0.350	0.350	0.300	0.350	0.350	100,000
2026-01-26	0.400	0.400	0.400	0.400	0.400	0
2026-01-23	0.400	0.400	0.400	0.400	0.400	0
2026-01-22	0.400	0.400	0.310	0.400	0.400	275,000
2026-01-21	0.400	0.400	0.400	0.400	0.400	0
2026-01-20	0.400	0.400	0.400	0.400	0.400	0
2026-01-19	0.400	0.400	0.400	0.400	0.400	0
2026-01-16	0.400	0.400	0.400	0.400	0.400	3,700,000
2026-01-15	0.400	0.400	0.400	0.400	0.400	3,700,000
2026-01-14	0.400	0.402	0.330	0.400	0.400	3,700,000
2026-01-13	0.400	0.400	0.400	0.400	0.400	324,810
2026-01-12	0.400	0.400	0.400	0.400	0.400	324,810
2026-01-09	0.400	0.440	0.390	0.400	0.400	324,810
2026-01-08	0.400	0.400	0.400	0.400	0.400	0
2026-01-07	0.450	0.475	0.400	0.400	0.400	1,000,000
2026-01-06	0.450	0.450	0.450	0.450	0.450	0
2026-01-05	0.450	0.450	0.400	0.450	0.450	200,000
2026-01-02	0.450	0.450	0.450	0.450	0.450	0
2025-12-31	0.450	0.450	0.450	0.450	0.450	0
2025-12-30	0.450	0.450	0.400	0.450	0.450	450,000
2025-12-29	0.525	0.525	0.450	0.525	0.525	450,000
2025-12-24	0.550	0.550	0.500	0.550	0.550	200,000
2025-12-23	0.550	0.550	0.500	0.550	0.550	412,153
2025-12-22	0.600	0.600	0.550	0.600	0.600	425,387
2025-12-19	0.675	0.675	0.550	0.675	0.675	8,341
2025-12-18	0.675	0.675	0.675	0.675	0.675	250,000
2025-12-17	0.675	0.675	0.600	0.675	0.675	250,000
2025-12-16	0.700	0.700	0.700	0.700	0.700	0
2025-12-15	0.700	0.700	0.700	0.700	0.700	0
2025-12-12	0.700	0.700	0.600	0.700	0.700	15,000
2025-12-11	0.700	0.700	0.600	0.700	0.700	123,131
2025-12-10	0.700	0.700	0.700	0.700	0.700	15,524
2025-12-09	0.700	0.700	0.600	0.700	0.700	15,524
2025-12-08	0.630	0.630	0.610	0.630	0.630	6,049,042
2025-12-05	0.700	0.700	0.600	0.700	0.700	740,132
2025-12-04	0.700	0.700	0.690	0.700	0.700	346,582
2025-12-03	0.650	0.700	0.615	0.615	0.615	1,550,000
2025-12-02	0.630	0.700	0.630	0.650	0.650	2,700,000
2025-12-01	0.575	0.600	0.575	0.575	0.575	2,550,563
2025-11-28	0.500	0.600	0.500	0.550	0.550	1,378,345
2025-11-27	0.450	0.500	0.450	0.450	0.450	1,630,000
2025-11-26	0.450	0.499	0.410	0.450	0.450	1,000,150
2025-11-25	0.450	0.500	0.448	0.450	0.450	850,000
2025-11-24	0.450	0.450	0.429	0.450	0.450	573,131
2025-11-21	0.430	0.450	0.430	0.450	0.450	100,000
2025-11-20	0.425	0.425	0.354	0.425	0.425	52,543
2025-11-19	0.425	0.425	0.425	0.425	0.425	1,000
2025-11-18	0.425	0.448	0.425	0.425	0.425	1,000
2025-11-17	0.400	0.450	0.353	0.425	0.425	606,356
2025-11-14	0.275	0.350	0.250	0.350	0.350	1,550,124
2025-11-13	0.250	0.300	0.250	0.275	0.275	570,000
2025-11-12	0.250	0.250	0.239	0.250	0.250	300,000

← NewerPage 4 of 14 · 788 trading daysOlder →

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.