Shares Magazine
11.50p+0.00 (+0.00%)07 Mar 2025, 14:32
Gusbourne PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 11.50p | 11.92p | 11.05p | 11.50p | 147,582 |
| Mar 6, 2025 | 11.00p | 11.94p | 10.00p | 11.50p | 623,458 |
| Mar 5, 2025 | 11.00p | 10.50p | 9.00p | 11.00p | 58,523 |
| Mar 4, 2025 | 11.50p | 12.00p | 10.00p | 10.20p | 253,659 |
| Mar 3, 2025 | 11.50p | 11.95p | 10.10p | 11.50p | 127,923 |
| Feb 28, 2025 | 11.50p | 12.00p | 11.00p | 11.50p | 254,923 |
| Feb 27, 2025 | 11.50p | 12.00p | 11.00p | 11.50p | 92,104 |
| Feb 26, 2025 | 12.50p | 12.70p | 10.00p | 11.50p | 138,688 |
| Feb 25, 2025 | 14.00p | 14.00p | 12.00p | 12.50p | 33,268 |
| Feb 24, 2025 | 16.00p | 16.40p | 13.00p | 14.00p | 260,152 |
| Feb 21, 2025 | 19.00p | 18.00p | 15.00p | 16.00p | 139,607 |
| Feb 20, 2025 | 19.00p | 19.50p | 17.00p | 19.00p | 82,434 |
| Feb 19, 2025 | 19.00p | 18.00p | 18.00p | 19.00p | 6,500 |
| Feb 18, 2025 | 18.50p | 18.67p | 18.00p | 19.00p | 33,393 |
| Feb 17, 2025 | 18.50p | 18.70p | 18.15p | 18.50p | 17,896 |
| Feb 14, 2025 | 18.00p | 18.95p | 17.50p | 18.50p | 22,668 |
| Feb 13, 2025 | 18.00p | 18.50p | 17.10p | 18.00p | 289,543 |
| Feb 12, 2025 | 21.00p | 20.27p | 17.00p | 18.00p | 274,484 |
| Feb 11, 2025 | 21.00p | 22.00p | 20.00p | 21.00p | 97,489 |
| Feb 10, 2025 | 34.50p | 35.00p | 20.00p | 21.00p | 584,952 |
| Feb 7, 2025 | 38.00p | 37.60p | 37.60p | 38.00p | 19,000 |
| Feb 6, 2025 | 38.00p | 36.00p | 36.00p | 38.00p | 14,544 |
| Feb 5, 2025 | 38.00p | 37.60p | 36.01p | 38.00p | 768 |
| Feb 3, 2025 | 38.00p | 36.01p | 36.01p | 38.00p | 287 |
| Jan 31, 2025 | 38.00p | 36.04p | 36.01p | 38.00p | 1,031 |
| Jan 30, 2025 | 38.00p | 36.01p | 36.01p | 38.00p | 5,304 |
| Jan 28, 2025 | 38.00p | 36.00p | 36.00p | 38.00p | 5,403 |
| Jan 27, 2025 | 38.00p | 39.28p | 36.00p | 38.00p | 14,737 |
| Jan 23, 2025 | 38.00p | 36.40p | 36.40p | 38.00p | 8,242 |
| Jan 21, 2025 | 38.00p | 39.60p | 36.00p | 38.00p | 926 |
| Jan 20, 2025 | 38.00p | 39.70p | 39.70p | 38.00p | 5,027 |
| Jan 17, 2025 | 38.00p | 39.60p | 36.40p | 38.00p | 5,350 |
| Jan 16, 2025 | 39.00p | 38.90p | 38.90p | 38.00p | 5,000 |
| Jan 15, 2025 | 39.00p | 38.02p | 38.02p | 39.00p | 2,680 |
| Jan 14, 2025 | 39.00p | 38.10p | 38.10p | 39.00p | 7,831 |
| Jan 13, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 389 |
| Jan 9, 2025 | 39.00p | 38.05p | 38.05p | 39.00p | 9,621 |
| Jan 8, 2025 | 39.00p | 38.05p | 38.05p | 39.00p | 717 |
| Jan 7, 2025 | 39.00p | 39.75p | 39.75p | 39.00p | 1,244 |
| Jan 6, 2025 | 39.00p | 39.75p | 38.05p | 39.00p | 1,626 |
| Jan 3, 2025 | 39.00p | 39.75p | 38.05p | 39.00p | 2,885 |
| Dec 30, 2024 | 39.00p | 40.00p | 38.20p | 39.00p | 39,691 |
| Dec 27, 2024 | 39.00p | 39.80p | 38.50p | 39.00p | 14,919 |
| Dec 24, 2024 | 39.00p | 41.00p | 38.76p | 39.00p | 44,187 |
| Dec 20, 2024 | 39.00p | 39.00p | 39.00p | 39.00p | 7,189 |
| Dec 18, 2024 | 39.00p | 39.00p | 39.00p | 39.00p | 1,012 |
| Dec 17, 2024 | 39.00p | 39.00p | 39.00p | 39.00p | 2,000 |
| Dec 16, 2024 | 39.00p | 39.88p | 39.00p | 39.00p | 15,289 |
| Dec 13, 2024 | 39.00p | 39.61p | 38.00p | 39.00p | 5,458 |
| Dec 12, 2024 | 38.50p | 40.20p | 38.35p | 39.00p | 28,236 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.