1. Share Prices

  2. Gs Chain PLC (GSC)

0.25p+0.00 (+0.00%)20 Jun 2025, 16:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gs Chain PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jun 20, 20250.25p0.27p0.27p0.25p82,200
Jun 18, 20250.25p0.22p0.22p0.25p1,000,000
Jun 12, 20250.25p0.30p0.29p0.25p352,866
Jun 11, 20250.30p0.28p0.28p0.25p300,000
Jun 10, 20250.33p0.27p0.25p0.30p2,500,000
Jun 6, 20250.33p0.28p0.28p0.33p200,000
May 29, 20250.30p0.35p0.25p0.33p294,594
May 28, 20250.35p0.35p0.31p0.30p5,450,000
May 27, 20250.38p0.30p0.30p0.35p200,000
May 23, 20250.50p0.40p0.30p0.38p606,100
May 21, 20250.65p0.52p0.50p0.55p287,200
May 16, 20250.65p0.78p0.52p0.65p700,000
May 15, 20250.65p0.65p0.65p0.65p250,000
Apr 24, 20250.60p0.60p0.60p0.65p500,000
Apr 23, 20250.60p0.60p0.60p0.60p232,000
Apr 14, 20250.80p0.51p0.51p0.60p760,833
Apr 9, 20250.80p0.61p0.60p0.80p500,000
Apr 1, 20250.80p0.78p0.78p0.80p600,000
Mar 27, 20250.70p0.78p0.60p0.78p3,582,399
Mar 26, 20250.85p0.70p0.70p0.70p201,379
Mar 24, 20251.00p0.80p0.65p0.85p761,555
Mar 21, 20251.05p0.90p0.90p1.00p200,000
Mar 17, 20251.20p1.00p1.00p1.05p755,225
Mar 14, 20251.20p1.01p1.01p1.20p50,000
Mar 12, 20251.20p1.00p1.00p1.20p1,011
Mar 11, 20251.25p1.11p1.10p1.20p350,000
Mar 4, 20251.25p1.20p1.20p1.20p25,000
Feb 26, 20251.25p1.11p1.11p1.25p3,820
Feb 25, 20251.25p1.09p1.09p1.09p35,000
Feb 21, 20251.25p1.36p1.36p1.25p2,650,000
Feb 20, 20251.30p1.20p1.20p1.25p200,000
Feb 11, 20251.30p1.20p1.20p1.30p500
Jan 30, 20251.30p1.20p1.20p1.20p50,000
Jan 29, 20251.55p1.44p1.18p1.30p629,001
Jan 21, 20251.55p1.69p1.69p1.55p88
Jan 15, 20251.75p1.60p1.43p1.55p727,500
Jan 14, 20251.50p1.79p1.60p1.75p205,225
Jan 9, 20251.40p1.59p1.46p1.46p3,068,333
Dec 23, 20241.40p1.46p1.46p1.46p1,699,998
Dec 17, 20241.40p1.50p1.46p1.40p1,850,000
Dec 12, 20241.30p1.49p1.36p1.36p2,123,602
Dec 11, 20241.18p1.39p1.25p1.30p835,971
Dec 10, 20241.00p1.20p1.10p1.15p450,000
Dec 4, 20241.30p1.20p0.90p1.00p2,353,868
Dec 3, 20241.30p1.22p1.20p1.30p205,949
Nov 29, 20241.30p1.40p1.40p1.30p6,840
Nov 28, 20241.30p1.30p1.26p1.30p1,900,000
Nov 22, 20241.40p1.49p1.25p1.30p1,296,159
Nov 21, 20241.40p1.49p1.49p1.40p3,500
Nov 20, 20241.40p1.35p1.35p1.40p13,778
12
Showing 1 to 50 of 77

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:
19 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC365.004.14
Hays PLC65.854.03
Carnival PLC1,589.503.99
Metro Bank Holdings PLC130.803.97
Moonpig Group PLC253.003.69
Foresight Solar Fund Limited85.403.64
Risers/fallers data from previous trading day. Today's data available from 8:15am.