Gusbourne PLC (GUS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:09PM BST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 62.80 | 62.80 | 61.08 | 62.00 | 62.00 | 14,581 |
| 24 May 2024 | 62.00 | 62.88 | 62.88 | 62.00 | 62.00 | 5,000 |
| 23 May 2024 | 60.50 | 62.48 | 60.00 | 62.00 | 62.00 | 12,884 |
| 22 May 2024 | 59.50 | 60.67 | 58.15 | 60.00 | 60.00 | 8,081 |
| 21 May 2024 | 59.50 | 59.99 | 59.99 | 59.50 | 59.50 | 491 |
| 20 May 2024 | 59.50 | 59.99 | 59.98 | 59.50 | 59.50 | 6,500 |
| 17 May 2024 | 59.50 | 59.98 | 59.98 | 59.50 | 59.50 | 1,647 |
| 16 May 2024 | 59.50 | 58.15 | 58.12 | 59.50 | 59.50 | 6,795 |
| 15 May 2024 | 59.50 | 59.95 | 58.15 | 59.50 | 59.50 | 2,426 |
| 14 May 2024 | 59.50 | 59.99 | 58.12 | 59.50 | 59.50 | 7,097 |
| 13 May 2024 | 59.50 | 59.99 | 57.00 | 59.50 | 59.50 | 28,536 |
| 10 May 2024 | 59.50 | 60.50 | 60.50 | 59.50 | 59.50 | 5,785 |
| 09 May 2024 | 59.00 | 60.00 | 58.00 | 59.50 | 59.50 | 13,744 |
| 08 May 2024 | 59.50 | 58.12 | 58.12 | 59.50 | 59.50 | 4,691 |
| 07 May 2024 | 59.50 | 60.00 | 58.06 | 59.50 | 59.50 | 10,159 |
| 03 May 2024 | 59.50 | 59.50 | 55.50 | 59.50 | 59.50 | 69,647 |
| 02 May 2024 | 59.50 | 59.80 | 59.80 | 59.50 | 59.50 | 8,341 |
| 01 May 2024 | 59.50 | 58.60 | 58.60 | 59.50 | 59.50 | 102 |
| 30 Apr 2024 | 59.50 | 59.90 | 59.68 | 59.50 | 59.50 | 1,834 |
| 29 Apr 2024 | 59.50 | 59.65 | 58.00 | 59.50 | 59.50 | 16,346 |
| 26 Apr 2024 | 59.50 | 59.68 | 59.66 | 59.50 | 59.50 | 5,049 |
| 25 Apr 2024 | 59.00 | 59.70 | 59.70 | 59.50 | 59.50 | 5,005 |
| 24 Apr 2024 | 59.00 | 57.60 | 57.60 | 59.00 | 59.00 | 98 |
| 23 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 22 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 19 Apr 2024 | 59.00 | 57.60 | 57.60 | 59.00 | 59.00 | 1,475 |
| 18 Apr 2024 | 59.00 | 59.74 | 57.60 | 59.00 | 59.00 | 11,468 |
| 17 Apr 2024 | 59.50 | 60.00 | 58.00 | 59.00 | 59.00 | 5,716 |
| 16 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 15 Apr 2024 | 59.50 | 60.00 | 60.00 | 59.50 | 59.50 | 459 |
| 12 Apr 2024 | 59.50 | 60.00 | 60.00 | 59.50 | 59.50 | 3,748 |
| 11 Apr 2024 | 59.50 | 60.00 | 58.00 | 59.50 | 59.50 | 4,410 |
| 10 Apr 2024 | 60.00 | 60.00 | 58.75 | 59.50 | 59.50 | 223 |
| 09 Apr 2024 | 59.50 | 60.00 | 58.03 | 59.50 | 59.50 | 6,062 |
| 08 Apr 2024 | 59.50 | 60.20 | 58.75 | 59.50 | 59.50 | 3,887 |
| 05 Apr 2024 | 59.50 | 60.50 | 58.75 | 59.50 | 59.50 | 3,258 |
| 04 Apr 2024 | 60.50 | 60.50 | 60.50 | 59.50 | 59.50 | 13,816 |
| 03 Apr 2024 | 60.50 | 61.00 | 59.94 | 60.50 | 60.50 | 19,076 |
| 02 Apr 2024 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | 23,731 |
| 28 Mar 2024 | 64.00 | 63.00 | 60.00 | 60.50 | 60.50 | 49,186 |
| 27 Mar 2024 | 64.00 | 63.70 | 62.00 | 64.00 | 64.00 | 5,990 |
| 26 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 25 Mar 2024 | 65.00 | 64.60 | 62.00 | 64.00 | 64.00 | 29,332 |
| 22 Mar 2024 | 65.00 | 65.50 | 65.45 | 65.00 | 65.00 | 2,151 |
| 21 Mar 2024 | 65.00 | 65.50 | 65.50 | 65.00 | 65.00 | 3,340 |
| 20 Mar 2024 | 65.00 | 63.50 | 63.50 | 65.00 | 65.00 | 1,574 |
| 19 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 18 Mar 2024 | 65.00 | 65.50 | 65.50 | 65.00 | 65.00 | 80 |
| 15 Mar 2024 | 65.00 | 65.60 | 65.60 | 65.00 | 65.00 | 905 |
| 14 Mar 2024 | 65.00 | 65.70 | 65.70 | 65.00 | 65.00 | 219 |
| 13 Mar 2024 | 65.00 | 63.50 | 63.04 | 65.00 | 65.00 | 3,391 |
| 12 Mar 2024 | 65.00 | 65.70 | 65.70 | 65.00 | 65.00 | 50 |
| 11 Mar 2024 | 64.50 | 65.70 | 63.50 | 65.00 | 65.00 | 7,045 |
| 08 Mar 2024 | 66.00 | 65.97 | 63.20 | 64.50 | 64.50 | 12,173 |
| 07 Mar 2024 | 66.50 | 67.00 | 63.00 | 66.00 | 66.00 | 44,372 |
| 06 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 05 Mar 2024 | 66.50 | 65.10 | 65.10 | 66.50 | 66.50 | 2,511 |
| 04 Mar 2024 | 66.50 | 67.17 | 65.10 | 66.50 | 66.50 | 26,057 |
| 01 Mar 2024 | 67.50 | 67.00 | 65.00 | 66.50 | 66.50 | 3,159 |
| 29 Feb 2024 | 67.50 | 65.05 | 65.05 | 67.50 | 67.50 | 4,071 |
| 28 Feb 2024 | 67.50 | 65.33 | 65.33 | 67.50 | 67.50 | 12,743 |
| 27 Feb 2024 | 68.50 | 65.90 | 65.33 | 67.50 | 67.50 | 10,116 |
| 26 Feb 2024 | 68.50 | 67.03 | 65.50 | 68.50 | 68.50 | 10,786 |
| 23 Feb 2024 | 69.50 | 70.05 | 67.13 | 68.50 | 68.50 | 19,597 |
| 22 Feb 2024 | 69.50 | 70.05 | 70.05 | 69.50 | 69.50 | 1,583 |
| 21 Feb 2024 | 69.50 | 70.05 | 70.05 | 69.50 | 69.50 | 768 |
| 20 Feb 2024 | 69.50 | 70.22 | 70.00 | 69.50 | 69.50 | 6,343 |
| 19 Feb 2024 | 69.50 | 70.22 | 68.25 | 69.50 | 69.50 | 333 |
| 16 Feb 2024 | 69.50 | 70.22 | 68.25 | 69.50 | 69.50 | 3,304 |
| 15 Feb 2024 | 68.50 | 70.00 | 67.03 | 69.50 | 69.50 | 5,621 |
| 14 Feb 2024 | 68.50 | 69.80 | 67.30 | 68.50 | 68.50 | 11,220 |
| 13 Feb 2024 | 70.50 | 69.00 | 68.00 | 68.50 | 68.50 | 16,134 |
| 12 Feb 2024 | 70.50 | 70.83 | 69.52 | 70.50 | 70.50 | 2,891 |
| 09 Feb 2024 | 70.50 | 70.83 | 70.83 | 70.50 | 70.50 | 124 |
| 08 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 07 Feb 2024 | 70.50 | 70.83 | 69.60 | 70.50 | 70.50 | 1,704 |
| 06 Feb 2024 | 70.50 | 72.00 | 69.03 | 70.50 | 70.50 | 32,445 |
| 05 Feb 2024 | 70.50 | 72.00 | 72.00 | 70.50 | 70.50 | 277 |
| 02 Feb 2024 | 71.00 | 73.00 | 69.30 | 70.50 | 70.50 | 36,689 |
| 01 Feb 2024 | 71.00 | 69.10 | 69.10 | 71.00 | 71.00 | 13,136 |
| 31 Jan 2024 | 71.00 | 72.35 | 69.10 | 71.00 | 71.00 | 1,399 |
| 30 Jan 2024 | 71.50 | 72.35 | 68.00 | 70.00 | 70.00 | 19,535 |
| 29 Jan 2024 | 71.50 | 72.35 | 70.00 | 71.50 | 71.50 | 9,075 |
| 26 Jan 2024 | 71.50 | 70.15 | 70.11 | 71.50 | 71.50 | 10,933 |
| 25 Jan 2024 | 71.50 | 72.50 | 72.50 | 71.50 | 71.50 | 10,339 |
| 24 Jan 2024 | 71.50 | 70.11 | 70.11 | 71.50 | 71.50 | 222 |
| 23 Jan 2024 | 71.50 | 72.00 | 72.00 | 71.50 | 71.50 | 5,000 |
| 22 Jan 2024 | 74.00 | 74.50 | 72.00 | 71.50 | 71.50 | 24,811 |
| 19 Jan 2024 | 74.00 | 73.10 | 73.10 | 74.00 | 74.00 | 2,146 |
| 18 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 17 Jan 2024 | 74.00 | 73.84 | 73.84 | 74.00 | 74.00 | 6,787 |
| 16 Jan 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 9,283 |
| 15 Jan 2024 | 74.00 | 74.00 | 73.10 | 74.00 | 74.00 | 2,044 |
| 12 Jan 2024 | 74.00 | 74.30 | 73.02 | 74.00 | 74.00 | 8,150 |
| 11 Jan 2024 | 74.00 | 74.30 | 74.30 | 74.00 | 74.00 | 3,200 |
| 10 Jan 2024 | 74.00 | 74.30 | 74.30 | 74.00 | 74.00 | 588 |
| 09 Jan 2024 | 74.00 | 74.30 | 74.30 | 74.00 | 74.00 | 353 |
| 08 Jan 2024 | 74.00 | 73.25 | 73.00 | 74.00 | 74.00 | 4,017 |
| 05 Jan 2024 | 74.00 | 75.00 | 74.30 | 74.00 | 74.00 | 2,009 |
| 04 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.