GS Chain PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.400	0.400	0.300	0.375	0.375	606,100
2025-05-22	0.550	0.550	0.550	0.550	0.550	0
2025-05-21	0.550	0.550	0.500	0.550	0.550	287,200
2025-05-20	0.650	0.650	0.650	0.650	0.650	0
2025-05-19	0.650	0.650	0.650	0.650	0.650	0
2025-05-16	0.650	0.780	0.520	0.650	0.650	700,000
2025-05-15	0.650	0.650	0.650	0.650	0.650	250,000
2025-05-14	0.650	0.650	0.650	0.650	0.650	0
2025-05-13	0.650	0.650	0.650	0.650	0.650	0
2025-05-12	0.650	0.650	0.650	0.650	0.650	0
2025-05-09	0.650	0.650	0.650	0.650	0.650	0
2025-05-08	0.650	0.650	0.650	0.650	0.650	0
2025-05-07	0.650	0.650	0.650	0.650	0.650	0
2025-05-06	0.650	0.650	0.650	0.650	0.650	0
2025-05-02	0.650	0.650	0.650	0.650	0.650	0
2025-04-24	0.600	0.650	0.600	0.650	0.650	500,000
2025-04-23	0.600	0.600	0.600	0.600	0.600	232,000
2025-04-14	0.600	0.600	0.510	0.600	0.600	760,833
2025-04-09	0.800	0.800	0.600	0.800	0.800	500,000
2025-04-01	0.800	0.800	0.775	0.800	0.800	600,000
2025-03-27	0.700	0.775	0.600	0.775	0.775	3,582,399
2025-03-26	0.700	0.700	0.700	0.700	0.700	201,379
2025-03-24	0.850	0.850	0.650	0.850	0.850	761,555
2025-03-21	1.000	1.000	0.900	1.000	1.000	200,000
2025-03-17	1.050	1.050	1.000	1.050	1.050	755,225
2025-03-14	1.200	1.200	1.008	1.200	1.200	50,000
2025-03-12	1.200	1.200	1.000	1.200	1.200	1,011
2025-03-11	1.200	1.200	1.100	1.200	1.200	350,000
2025-03-04	1.200	1.200	1.200	1.200	1.200	25,000
2025-02-26	1.250	1.250	1.110	1.250	1.250	3,820
2025-02-25	1.090	1.090	1.090	1.090	1.090	35,000
2025-02-21	1.250	1.360	1.250	1.250	1.250	2,650,000
2025-02-20	1.250	1.250	1.200	1.250	1.250	200,000
2025-02-11	1.300	1.300	1.200	1.300	1.300	500
2025-01-30	1.200	1.200	1.200	1.200	1.200	50,000
2025-01-29	1.442	1.442	1.175	1.300	1.300	629,001
2025-01-21	1.550	1.690	1.550	1.550	1.550	88
2025-01-15	1.600	1.600	1.425	1.550	1.550	727,500
2025-01-14	1.600	1.790	1.600	1.750	1.750	205,225
2025-01-09	1.460	1.590	1.460	1.460	1.460	3,068,333
2024-12-23	1.460	1.460	1.460	1.460	1.460	1,699,998
2024-12-17	1.400	1.500	1.400	1.400	1.400	1,850,000
2024-12-12	1.360	1.490	1.360	1.360	1.360	2,123,602
2024-12-11	1.250	1.390	1.250	1.300	1.300	835,971
2024-12-10	1.100	1.200	1.100	1.150	1.150	450,000
2024-12-04	1.204	1.204	0.900	1.000	1.000	2,353,868
2024-12-03	1.300	1.300	1.200	1.300	1.300	205,949
2024-11-29	1.300	1.400	1.300	1.300	1.300	6,840
2024-11-28	1.300	1.300	1.260	1.300	1.300	1,900,000
2024-11-22	1.400	1.490	1.250	1.300	1.300	1,296,159
2024-11-21	1.400	1.490	1.400	1.400	1.400	3,500
2024-11-20	1.400	1.400	1.350	1.400	1.400	13,778
2024-11-19	1.375	1.449	1.250	1.400	1.400	3,097,774
2024-11-18	1.300	1.600	1.300	1.375	1.375	5,113,161
2024-11-15	1.200	1.290	1.114	1.220	1.220	4,084,000
2024-11-14	0.850	1.250	0.850	1.200	1.200	5,815,690
2024-11-05	0.900	0.900	0.815	0.900	0.900	295,513
2024-10-21	0.900	0.900	0.880	0.900	0.900	50,000
2024-10-02	0.900	0.900	0.810	0.900	0.900	292
2024-09-23	0.900	0.930	0.800	0.800	0.800	18,000

← NewerPage 7 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.