Shares Magazine
0.25p+0.00 (+0.00%)26 Jun 2025, 09:29
Gs Chain PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 26, 2025 | 0.25p | 0.20p | 0.20p | 0.25p | 3,250,000 |
| Jun 25, 2025 | 0.25p | 0.20p | 0.20p | 0.25p | 250,000 |
| Jun 24, 2025 | 0.25p | 0.20p | 0.20p | 0.25p | 93,215 |
| Jun 20, 2025 | 0.25p | 0.27p | 0.27p | 0.25p | 82,200 |
| Jun 18, 2025 | 0.25p | 0.22p | 0.22p | 0.25p | 1,000,000 |
| Jun 12, 2025 | 0.25p | 0.30p | 0.29p | 0.25p | 352,866 |
| Jun 11, 2025 | 0.30p | 0.28p | 0.28p | 0.25p | 300,000 |
| Jun 10, 2025 | 0.33p | 0.27p | 0.25p | 0.30p | 2,500,000 |
| Jun 6, 2025 | 0.33p | 0.28p | 0.28p | 0.33p | 200,000 |
| May 29, 2025 | 0.30p | 0.35p | 0.25p | 0.33p | 294,594 |
| May 28, 2025 | 0.35p | 0.35p | 0.31p | 0.30p | 5,450,000 |
| May 27, 2025 | 0.38p | 0.30p | 0.30p | 0.35p | 200,000 |
| May 23, 2025 | 0.50p | 0.40p | 0.30p | 0.38p | 606,100 |
| May 21, 2025 | 0.65p | 0.52p | 0.50p | 0.55p | 287,200 |
| May 16, 2025 | 0.65p | 0.78p | 0.52p | 0.65p | 700,000 |
| May 15, 2025 | 0.65p | 0.65p | 0.65p | 0.65p | 250,000 |
| Apr 24, 2025 | 0.60p | 0.60p | 0.60p | 0.65p | 500,000 |
| Apr 23, 2025 | 0.60p | 0.60p | 0.60p | 0.60p | 232,000 |
| Apr 14, 2025 | 0.80p | 0.51p | 0.51p | 0.60p | 760,833 |
| Apr 9, 2025 | 0.80p | 0.61p | 0.60p | 0.80p | 500,000 |
| Apr 1, 2025 | 0.80p | 0.78p | 0.78p | 0.80p | 600,000 |
| Mar 27, 2025 | 0.70p | 0.78p | 0.60p | 0.78p | 3,582,399 |
| Mar 26, 2025 | 0.85p | 0.70p | 0.70p | 0.70p | 201,379 |
| Mar 24, 2025 | 1.00p | 0.80p | 0.65p | 0.85p | 761,555 |
| Mar 21, 2025 | 1.05p | 0.90p | 0.90p | 1.00p | 200,000 |
| Mar 17, 2025 | 1.20p | 1.00p | 1.00p | 1.05p | 755,225 |
| Mar 14, 2025 | 1.20p | 1.01p | 1.01p | 1.20p | 50,000 |
| Mar 12, 2025 | 1.20p | 1.00p | 1.00p | 1.20p | 1,011 |
| Mar 11, 2025 | 1.25p | 1.11p | 1.10p | 1.20p | 350,000 |
| Mar 4, 2025 | 1.25p | 1.20p | 1.20p | 1.20p | 25,000 |
| Feb 26, 2025 | 1.25p | 1.11p | 1.11p | 1.25p | 3,820 |
| Feb 25, 2025 | 1.25p | 1.09p | 1.09p | 1.09p | 35,000 |
| Feb 21, 2025 | 1.25p | 1.36p | 1.36p | 1.25p | 2,650,000 |
| Feb 20, 2025 | 1.30p | 1.20p | 1.20p | 1.25p | 200,000 |
| Feb 11, 2025 | 1.30p | 1.20p | 1.20p | 1.30p | 500 |
| Jan 30, 2025 | 1.30p | 1.20p | 1.20p | 1.20p | 50,000 |
| Jan 29, 2025 | 1.55p | 1.44p | 1.18p | 1.30p | 629,001 |
| Jan 21, 2025 | 1.55p | 1.69p | 1.69p | 1.55p | 88 |
| Jan 15, 2025 | 1.75p | 1.60p | 1.43p | 1.55p | 727,500 |
| Jan 14, 2025 | 1.50p | 1.79p | 1.60p | 1.75p | 205,225 |
| Jan 9, 2025 | 1.40p | 1.59p | 1.46p | 1.46p | 3,068,333 |
| Dec 23, 2024 | 1.40p | 1.46p | 1.46p | 1.46p | 1,699,998 |
| Dec 17, 2024 | 1.40p | 1.50p | 1.46p | 1.40p | 1,850,000 |
| Dec 12, 2024 | 1.30p | 1.49p | 1.36p | 1.36p | 2,123,602 |
| Dec 11, 2024 | 1.18p | 1.39p | 1.25p | 1.30p | 835,971 |
| Dec 10, 2024 | 1.00p | 1.20p | 1.10p | 1.15p | 450,000 |
| Dec 4, 2024 | 1.30p | 1.20p | 0.90p | 1.00p | 2,353,868 |
| Dec 3, 2024 | 1.30p | 1.22p | 1.20p | 1.30p | 205,949 |
| Nov 29, 2024 | 1.30p | 1.40p | 1.40p | 1.30p | 6,840 |
| Nov 28, 2024 | 1.30p | 1.30p | 1.26p | 1.30p | 1,900,000 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Sdcl Efficiency Income Trust PLC | 56.10 | 3.31 |
| Burberry Group PLC | 1,182.00 | 2.78 |
| Drax Group PLC | 693.00 | 2.67 |
| Carnival PLC | 1,829.00 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Man Group PLC | 169.10 | -4.62 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Intermediate Capital Group PLC | 1,928.00 | -4.18 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Ibstock PLC | 146.20 | -3.82 |