1. Share Prices

  2. Gstechnologies LTD (GST)

0.68p+0.00 (+0.00%)05 Dec 2025, 15:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gstechnologies LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20250.68p0.70p0.65p0.68p1,627,847
Dec 4, 20250.65p0.70p0.60p0.68p5,195,773
Dec 3, 20250.65p0.69p0.63p0.65p1,280,249
Dec 2, 20250.68p0.70p0.60p0.65p4,644,673
Dec 1, 20250.68p0.70p0.63p0.68p4,252,138
Nov 28, 20250.70p0.72p0.65p0.68p5,430,742
Nov 27, 20250.72p0.75p0.67p0.70p1,865,041
Nov 26, 20250.72p0.75p0.70p0.72p1,743,547
Nov 25, 20250.68p0.74p0.65p0.72p6,746,809
Nov 24, 20250.70p0.75p0.65p0.68p3,368,994
Nov 21, 20250.68p0.72p0.65p0.70p4,447,864
Nov 20, 20250.70p0.71p0.66p0.68p5,045,787
Nov 19, 20250.72p0.75p0.65p0.70p6,158,317
Nov 18, 20250.75p0.80p0.70p0.72p1,523,183
Nov 17, 20250.75p0.77p0.73p0.75p689,010
Nov 14, 20250.72p0.77p0.71p0.75p2,678,410
Nov 13, 20250.78p0.80p0.70p0.72p4,071,065
Nov 12, 20250.78p0.80p0.75p0.78p5,574,777
Nov 11, 20250.80p0.85p0.70p0.77p18,415,431
Nov 10, 20250.80p0.82p0.76p0.80p2,641,915
Nov 7, 20250.80p0.81p0.75p0.80p3,615,868
Nov 6, 20250.80p0.85p0.75p0.80p1,623,206
Nov 5, 20250.85p0.85p0.76p0.80p9,104,092
Nov 4, 20250.72p0.90p0.70p0.85p23,753,174
Nov 3, 20250.75p0.80p0.70p0.72p9,401,470
Oct 31, 20250.75p0.80p0.70p0.75p3,843,716
Oct 30, 20250.75p0.82p0.70p0.75p5,559,911
Oct 29, 20250.65p0.85p0.60p0.76p25,925,031
Oct 28, 20250.65p0.70p0.60p0.65p3,008,438
Oct 27, 20250.65p0.70p0.60p0.60p4,112,706
Oct 24, 20250.65p0.70p0.60p0.65p3,536,814
Oct 23, 20250.65p0.70p0.60p0.65p4,440,449
Oct 22, 20250.65p0.70p0.60p0.65p2,831,573
Oct 21, 20250.63p0.69p0.55p0.65p16,368,589
Oct 20, 20250.68p0.70p0.60p0.64p3,586,451
Oct 17, 20250.68p0.70p0.60p0.68p6,690,991
Oct 16, 20250.68p0.70p0.63p0.68p7,643,475
Oct 15, 20250.70p0.75p0.65p0.68p8,666,324
Oct 14, 20250.72p0.75p0.65p0.70p7,638,775
Oct 13, 20250.75p0.80p0.70p0.72p5,088,307
Oct 10, 20250.78p0.80p0.70p0.75p6,567,977
Oct 9, 20250.80p0.85p0.75p0.78p6,697,969
Oct 8, 20250.80p0.85p0.75p0.80p3,204,449
Oct 7, 20250.78p0.90p0.75p0.80p7,727,312
Oct 6, 20250.80p0.85p0.75p0.78p7,005,372
Oct 3, 20250.68p0.00p0.00p0.68p0
Oct 2, 20250.65p0.70p0.60p0.68p11,754,602
Oct 1, 20250.70p0.71p0.62p0.65p22,388,305
Sep 30, 20250.72p0.75p0.65p0.70p8,719,424
Sep 29, 20250.70p0.75p0.65p0.72p19,453,621
12345
Showing 1 to 50 of 222

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.