1. Share Prices

  2. Gunsynd PLC (GUN)

0.16p+0.00 (+1.56%)05 Dec 2025, 16:29
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
Dec 5, 20250.16p0.17p0.15p0.16p29,333,511
Dec 4, 20250.15p0.16p0.15p0.16p12,447,599
Dec 3, 20250.15p0.16p0.15p0.15p1,720,943
Dec 2, 20250.16p0.17p0.15p0.15p22,870,425
Dec 1, 20250.16p0.18p0.16p0.16p23,402,428
Nov 28, 20250.15p0.17p0.15p0.16p18,035,920
Nov 27, 20250.15p0.16p0.15p0.15p2,722,736
Nov 26, 20250.15p0.15p0.15p0.15p182,635
Nov 25, 20250.15p0.16p0.15p0.15p3,435,326
Nov 24, 20250.15p0.15p0.15p0.15p14,552,560
Nov 21, 20250.15p0.15p0.14p0.15p21,900,180
Nov 20, 20250.15p0.15p0.15p0.15p10,406,671
Nov 19, 20250.15p0.15p0.14p0.15p25,337,594
Nov 18, 20250.15p0.15p0.14p0.15p6,552,337
Nov 17, 20250.15p0.16p0.14p0.15p13,708,614
Nov 14, 20250.15p0.15p0.15p0.15p10,547,301
Nov 13, 20250.15p0.16p0.15p0.15p1,860,830
Nov 12, 20250.16p0.16p0.15p0.15p6,920,409
Nov 11, 20250.16p0.17p0.15p0.16p15,264,884
Nov 10, 20250.16p0.17p0.16p0.16p7,177,726
Nov 7, 20250.15p0.17p0.15p0.16p36,882,899
Nov 6, 20250.15p0.15p0.14p0.15p39,223,892
Nov 5, 20250.15p0.15p0.14p0.15p15,247,837
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
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
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.