1. Share Prices

  2. Gs Chain PLC (GSC)

0.70p+0.00 (+0.00%)05 Dec 2025, 16:26
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
Dec 5, 20250.69p0.69p0.60p0.70p740,132
Dec 4, 20250.70p0.69p0.69p0.70p346,582
Dec 3, 20250.65p0.70p0.61p0.61p1,550,000
Dec 2, 20250.57p0.70p0.63p0.65p2,700,000
Dec 1, 20250.55p0.60p0.58p0.57p2,550,563
Nov 28, 20250.45p0.60p0.50p0.55p1,378,345
Nov 27, 20250.45p0.50p0.45p0.45p1,630,000
Nov 26, 20250.45p0.50p0.41p0.45p1,000,150
Nov 25, 20250.45p0.50p0.45p0.45p850,000
Nov 24, 20250.45p0.43p0.43p0.45p573,131
Nov 21, 20250.42p0.43p0.43p0.45p100,000
Nov 20, 20250.42p0.35p0.35p0.42p52,543
Nov 18, 20250.42p0.45p0.45p0.45p1,000
Nov 17, 20250.40p0.45p0.35p0.42p606,356
Nov 14, 20250.28p0.35p0.25p0.35p1,550,124
Nov 13, 20250.25p0.30p0.25p0.28p570,000
Nov 11, 20250.28p0.20p0.20p0.25p179,828
Nov 5, 20250.33p0.20p0.20p0.28p1,854,838
Oct 3, 20250.33p0.38p0.38p0.33p1,047
Oct 2, 20250.33p0.38p0.38p0.33p1,048
Sep 30, 20250.33p0.25p0.25p0.33p23,390
Sep 24, 20250.33p0.27p0.27p0.33p256,357
Sep 23, 20250.33p0.38p0.38p0.33p256,357
Sep 18, 20250.33p0.39p0.39p0.33p23,390
Sep 12, 20250.33p0.39p0.39p0.33p109,017
Aug 21, 20250.35p0.30p0.30p0.33p62,000
Aug 19, 20250.35p0.22p0.22p0.35p208,955
Aug 18, 20250.45p0.40p0.25p0.35p500,000
Aug 15, 20250.45p0.40p0.40p0.45p100,000
Aug 14, 20250.50p0.40p0.40p0.45p350,000
Aug 5, 20250.55p0.50p0.50p0.50p250,000
Aug 4, 20250.55p0.55p0.50p0.55p35,000
Aug 1, 20250.47p0.50p0.46p0.55p480,000
Jul 28, 20250.47p0.45p0.45p0.47p14,900
Jul 25, 20250.47p0.45p0.45p0.47p200,000
Jul 23, 20250.45p0.40p0.40p0.45p740,366
Jul 22, 20250.45p0.40p0.40p0.40p200,000
Jul 21, 20250.45p0.40p0.40p0.45p77,000
Jul 18, 20250.35p0.49p0.39p0.45p623,662
Jul 17, 20250.25p0.32p0.25p0.32p1,907,000
Jul 16, 20250.25p0.25p0.25p0.25p2,000,000
Jul 11, 20250.25p0.21p0.21p0.21p1,400,093
Jul 10, 20250.25p0.21p0.21p0.21p1,690,000
Jul 8, 20250.25p0.20p0.20p0.25p28,330
Jun 26, 20250.25p0.20p0.20p0.25p3,250,000
Jun 25, 20250.25p0.20p0.20p0.25p250,000
Jun 24, 20250.25p0.20p0.20p0.25p93,215
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
12
Showing 1 to 50 of 90

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.