1. Share Prices

  2. Gunsynd PLC (GUN)

0.16p+0.01 (+10.34%)04 Nov 2025, 16:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gunsynd PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 20250.14p0.16p0.14p0.16p17,607,856
Nov 3, 20250.14p0.15p0.14p0.14p23,517,312
Oct 31, 20250.14p0.15p0.14p0.14p24,076,697
Oct 30, 20250.15p0.16p0.14p0.14p59,196,090
Oct 29, 20250.17p0.20p0.15p0.15p145,857,403
Oct 28, 20250.15p0.18p0.13p0.17p250,831,591
Oct 27, 20250.14p0.15p0.14p0.14p14,124,273
Oct 24, 20250.14p0.15p0.14p0.14p10,020,171
Oct 23, 20250.14p0.15p0.14p0.14p31,970,350
Oct 22, 20250.15p0.16p0.13p0.14p49,457,293
Oct 21, 20250.16p0.17p0.14p0.15p85,170,540
Oct 20, 20250.17p0.18p0.16p0.16p65,931,629
Oct 17, 20250.16p0.17p0.15p0.17p25,194,222
Oct 16, 20250.16p0.18p0.15p0.16p110,171,895
Oct 15, 20250.15p0.16p0.14p0.15p10,477,743
Oct 14, 20250.16p0.17p0.14p0.15p34,088,671
Oct 13, 20250.16p0.17p0.14p0.16p53,825,377
Oct 10, 20250.17p0.17p0.16p0.16p20,447,072
Oct 9, 20250.18p0.21p0.16p0.17p58,002,155
Oct 8, 20250.18p0.19p0.17p0.18p20,581,638
Oct 7, 20250.17p0.19p0.17p0.18p47,117,498
Oct 6, 20250.16p0.17p0.15p0.17p21,061,330
Oct 3, 20250.18p0.00p0.00p0.18p0
Oct 2, 20250.16p0.20p0.16p0.18p135,158,198
Oct 1, 20250.16p0.17p0.15p0.16p41,028,599
Sep 30, 20250.15p0.18p0.15p0.16p84,820,315
Sep 29, 20250.15p0.16p0.14p0.15p24,324,195
Sep 26, 20250.15p0.16p0.15p0.15p47,193,414
Sep 25, 20250.16p0.17p0.14p0.15p40,475,383
Sep 24, 20250.14p0.17p0.14p0.16p55,647,188
Sep 23, 20250.14p0.16p0.14p0.14p100,168,923
Sep 22, 20250.13p0.14p0.13p0.14p43,433,070
Sep 19, 20250.14p0.14p0.13p0.13p28,714,408
Sep 18, 20250.13p0.14p0.13p0.14p54,140,114
Sep 17, 20250.15p0.15p0.13p0.13p84,310,958
Sep 16, 20250.14p0.15p0.14p0.15p79,557,551
Sep 15, 20250.13p0.15p0.12p0.14p126,206,320
Sep 12, 20250.13p0.13p0.12p0.13p11,224,557
Sep 11, 20250.13p0.13p0.12p0.13p29,493,119
Sep 10, 20250.13p0.14p0.12p0.13p91,035,397
Sep 9, 20250.12p0.14p0.11p0.13p238,329,098
Sep 8, 20250.12p0.12p0.11p0.12p4,845,857
Sep 5, 20250.12p0.12p0.11p0.12p33,478,173
Sep 4, 20250.10p0.13p0.10p0.12p148,280,682
Sep 3, 20250.10p0.11p0.10p0.10p15,344,224
Sep 2, 20250.10p0.11p0.10p0.10p12,938,649
Sep 1, 20250.10p0.11p0.10p0.10p31,108,940
Aug 29, 20250.12p0.12p0.10p0.10p32,331,290
Aug 28, 20250.12p0.11p0.11p0.12p37,813,940
Aug 27, 20250.10p0.12p0.10p0.12p57,562,132
12345
Showing 1 to 50 of 234

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,041.008.10
Ceres Power Holdings PLC312.804.97
Oxford Biomedica PLC682.004.28
Metlen Energy & Metals PLC45.403.65
Bluefield Solar Income Fund Limited72.203.14
Foresight Group Holdings Limited474.002.71
Risers/fallers data from previous trading day. Today's data available from 8:15am.