GS Chain PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	1.200	1.200	1.110	1.200	1.200	181,036
2024-01-29	1.200	1.200	1.110	1.200	1.200	169,267
2024-01-26	1.202	1.202	1.100	1.200	1.200	739,605
2024-01-25	1.200	1.300	1.200	1.200	1.200	955,808
2024-01-24	1.100	1.200	1.100	1.100	1.100	802,135
2024-01-23	0.950	1.040	0.950	0.975	0.975	889,015
2024-01-22	0.875	0.875	0.750	0.875	0.875	300,000
2024-01-19	0.900	0.964	0.750	0.760	0.760	629,635
2024-01-18	0.890	0.890	0.820	0.820	0.820	260,536
2024-01-17	0.810	0.810	0.810	0.810	0.810	200,000
2024-01-16	0.780	0.900	0.780	0.900	0.900	635,736
2024-01-15	0.800	0.800	0.700	0.775	0.775	922,778
2024-01-12	0.940	0.940	0.870	0.870	0.870	1,362,122
2024-01-11	1.102	1.102	0.700	0.950	0.950	3,354,829
2024-01-10	1.300	1.400	1.150	1.150	1.150	557,142
2024-01-09	1.340	1.340	1.300	1.300	1.300	700,000
2024-01-08	1.660	1.660	1.300	1.300	1.300	2,150,603
2024-01-05	1.700	1.700	1.600	1.700	1.700	150,000
2024-01-04	1.750	1.750	1.620	1.700	1.700	500,000
2024-01-03	1.850	1.850	1.700	1.850	1.850	100,000
2023-12-28	2.000	2.000	1.800	1.900	1.900	450,000
2023-12-27	2.100	2.200	2.100	2.100	2.100	29,350
2023-12-22	2.100	2.100	2.100	2.100	2.100	100,000
2023-12-21	2.395	2.395	2.150	2.150	2.150	495,973
2023-12-19	2.450	2.450	2.395	2.450	2.450	240,000
2023-12-18	2.450	2.450	2.300	2.450	2.450	10,000
2023-12-15	2.450	2.450	2.400	2.450	2.450	305,000
2023-12-12	2.450	2.450	2.100	2.450	2.450	895,031
2023-12-11	2.450	2.490	2.450	2.450	2.450	78,058
2023-12-07	2.450	2.490	2.450	2.450	2.450	11,850
2023-12-05	2.450	2.495	2.450	2.450	2.450	67,300
2023-12-04	2.450	2.485	2.320	2.450	2.450	219,337
2023-12-01	2.450	2.500	2.450	2.450	2.450	90,000
2023-11-30	2.500	2.500	1.900	2.500	2.500	848,348
2023-11-29	2.600	2.600	2.050	2.600	2.600	1,097,197
2023-11-28	2.650	2.650	2.400	2.650	2.650	421,889
2023-11-27	2.750	2.750	2.700	2.750	2.750	471,030
2023-11-21	2.750	2.750	2.600	2.750	2.750	6,924
2023-11-14	2.850	2.850	2.800	2.850	2.850	100,000
2023-11-09	3.000	3.030	3.000	3.000	3.000	12,516
2023-11-07	3.030	3.030	2.700	3.000	3.000	704,510
2023-11-06	2.920	2.920	2.880	2.920	2.920	333,000
2023-11-03	3.050	3.100	3.050	3.050	3.050	21,490
2023-11-01	3.050	3.050	2.700	3.050	3.050	656,240
2023-10-31	2.780	2.780	2.780	2.780	2.780	1,669,105
2023-10-30	3.050	3.050	3.000	3.050	3.050	100,000
2023-10-27	3.050	3.100	3.000	3.100	3.100	270,000
2023-10-26	3.050	3.050	3.000	3.050	3.050	110,000
2023-10-25	3.100	3.100	3.000	3.100	3.100	35,000
2023-10-24	3.500	3.500	3.000	3.100	3.100	833,467
2023-10-19	4.000	4.000	3.900	4.000	4.000	100,000
2023-10-18	4.000	4.000	3.750	4.000	4.000	994,264
2023-10-17	4.300	4.300	4.165	4.250	4.250	1,307,826
2023-10-16	4.300	4.300	4.300	4.300	4.300	847,925
2023-10-13	4.450	4.450	4.300	4.450	4.450	745,000
2023-10-12	4.050	4.450	3.900	4.450	4.450	917,629
2023-10-10	4.050	4.050	3.900	4.050	4.050	100,025
2023-10-06	4.050	4.050	3.900	4.050	4.050	9,357
2023-10-03	4.050	4.050	3.900	4.050	4.050	9,000
2023-09-29	4.050	4.050	3.820	4.050	4.050	197,000

← NewerPage 9 of 14 · 789 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.