GSTechnologies Ltd. GST
LSE · United Kingdom · Industrial Services
GBp 0.3630-0.01 (-3.20%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.36 | -3.31% | GBp 0.38 | GBp 0.38 | GBp 0.36 | 1.44M |
| 2026-10-01 | GBp 0.38 | -6.25% | GBp 0.38 | GBp 0.39 | GBp 0.36 | 5.00M |
| 2026-09-30 | GBp 0.40 | +6.67% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 9.05M |
| 2026-09-29 | GBp 0.38 | -11.76% | GBp 0.43 | GBp 0.45 | GBp 0.35 | 4.82M |
| 2026-09-28 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 1.08M |
| 2026-09-25 | GBp 0.43 | +4.94% | GBp 0.43 | GBp 0.44 | GBp 0.40 | 3.03M |
| 2026-09-24 | GBp 0.41 | -10.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 117.87K |
| 2026-09-23 | GBp 0.45 | +5.88% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 4.30M |
| 2026-09-22 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 745.69K |
| 2026-09-21 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 2.78M |
| 2026-09-18 | GBp 0.43 | +17.40% | GBp 0.40 | GBp 0.45 | GBp 0.40 | 718.74K |
| 2026-09-17 | GBp 0.36 | -9.50% | GBp 0.40 | GBp 0.45 | GBp 0.36 | 1.30M |
| 2026-09-16 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 1.32M |
| 2026-09-15 | GBp 0.40 | -1.48% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 3.24M |
| 2026-09-14 | GBp 0.41 | +12.78% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 1.75M |
| 2026-09-11 | GBp 0.36 | -10.00% | GBp 0.40 | GBp 0.45 | GBp 0.36 | 1.47M |
| 2026-09-10 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.37 | 639.03K |
| 2026-09-09 | GBp 0.40 | +10.80% | GBp 0.38 | GBp 0.45 | GBp 0.34 | 5.03M |
| 2026-09-08 | GBp 0.36 | -9.75% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 1.36M |
| 2026-09-07 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 1.33M |
| 2026-09-04 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.43 | GBp 0.36 | 2.61M |
| 2026-09-03 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.44 | GBp 0.35 | 507.49K |
| 2026-09-02 | GBp 0.40 | -5.88% | GBp 0.43 | GBp 0.45 | GBp 0.35 | 3.00M |
| 2026-09-01 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.42 | GBp 0.40 | 810.71K |
| 2026-08-28 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.44 | GBp 0.41 | 1.64M |
| 2026-08-27 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.44 | GBp 0.44 | 593.88K |
| 2026-08-26 | GBp 0.43 | -3.41% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 2.78M |
| 2026-08-25 | GBp 0.44 | +3.53% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 472.18K |
| 2026-08-24 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 1.36M |
| 2026-08-21 | GBp 0.43 | +6.25% | GBp 0.40 | GBp 0.45 | GBp 0.36 | 4.90M |
| 2026-08-20 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 2.95M |
| 2026-08-19 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 2.68M |
| 2026-08-18 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.43 | GBp 0.36 | 314.62K |
| 2026-08-17 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 1.31M |
| 2026-08-14 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.43 | GBp 0.43 | 65 |
| 2026-08-13 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.43 | GBp 0.36 | 875.05K |
| 2026-08-12 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.36 | 7.66M |
| 2026-08-11 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.36 | 126.82K |
| 2026-08-10 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 144.97K |
| 2026-08-07 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.45 | GBp 0.35 | 1.77M |
| 2026-08-06 | GBp 0.40 | -12.47% | GBp 0.40 | GBp 0.45 | GBp 0.38 | 745.13K |
| 2026-08-05 | GBp 0.46 | +7.53% | GBp 0.43 | GBp 0.46 | GBp 0.35 | 2.49M |
| 2026-08-04 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.45 | GBp 0.40 | 732.89K |
| 2026-08-03 | GBp 0.43 | +1.19% | GBp 0.40 | GBp 0.50 | GBp 0.39 | 11.90M |
| 2026-07-31 | GBp 0.42 | -6.67% | GBp 0.35 | GBp 0.45 | GBp 0.29 | 12.73M |
| 2026-07-30 | GBp 0.45 | -5.26% | GBp 0.47 | GBp 0.50 | GBp 0.40 | 2.45M |
| 2026-07-29 | GBp 0.47 | -5.00% | GBp 0.50 | GBp 0.50 | GBp 0.45 | 2.28M |
| 2026-07-28 | GBp 0.50 | -4.76% | GBp 0.52 | GBp 0.55 | GBp 0.45 | 3.91M |
| 2026-07-27 | GBp 0.52 | -4.55% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 3.78M |
| 2026-07-24 | GBp 0.55 | +22.22% | GBp 0.45 | GBp 0.55 | GBp 0.45 | 5.61M |
| 2026-07-23 | GBp 0.45 | 0.00% | GBp 0.45 | GBp 0.50 | GBp 0.40 | 1.69M |
| 2026-07-22 | GBp 0.45 | +2.27% | GBp 0.45 | GBp 0.50 | GBp 0.40 | 7.47M |
| 2026-07-21 | GBp 0.44 | -13.73% | GBp 0.51 | GBp 0.50 | GBp 0.44 | 11.30M |
| 2026-07-20 | GBp 0.51 | 0.00% | GBp 0.51 | GBp 0.55 | GBp 0.47 | 851.01K |
| 2026-07-17 | GBp 0.51 | 0.00% | GBp 0.51 | GBp 0.51 | GBp 0.48 | 1.66M |
| 2026-07-16 | GBp 0.51 | +8.51% | GBp 0.51 | GBp 0.55 | GBp 0.47 | 554.39K |
| 2026-07-15 | GBp 0.47 | -7.84% | GBp 0.51 | GBp 0.55 | GBp 0.47 | 442.65K |
| 2026-07-14 | GBp 0.51 | 0.00% | GBp 0.51 | GBp 0.53 | GBp 0.47 | 1.99M |
| 2026-07-13 | GBp 0.51 | -0.97% | GBp 0.51 | GBp 0.55 | GBp 0.45 | 5.12M |
| 2026-07-10 | GBp 0.51 | +4.04% | GBp 0.51 | GBp 0.52 | GBp 0.49 | 2.29M |
| 2026-07-09 | GBp 0.50 | -10.00% | GBp 0.57 | GBp 0.62 | GBp 0.45 | 9.83M |
| 2026-07-08 | GBp 0.55 | 0.00% | GBp 0.47 | GBp 0.60 | GBp 0.48 | 10.63M |
| 2026-07-07 | GBp 0.55 | +19.05% | GBp 0.45 | GBp 0.60 | GBp 0.45 | 35.41M |
| 2026-07-06 | GBp 0.46 | +12.68% | GBp 0.45 | GBp 0.50 | GBp 0.40 | 2.91M |
| 2026-07-03 | GBp 0.41 | -8.89% | GBp 0.45 | GBp 0.49 | GBp 0.41 | 2.68M |
| 2026-07-02 | GBp 0.45 | +5.88% | GBp 0.45 | GBp 0.49 | GBp 0.41 | 3.35M |
| 2026-07-01 | GBp 0.43 | +13.33% | GBp 0.38 | GBp 0.47 | GBp 0.35 | 19.53M |
| 2026-06-30 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.39 | GBp 0.35 | 2.67M |
| 2026-06-29 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 1.78M |
| 2026-06-26 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 933.78K |
| 2026-06-25 | GBp 0.38 | +7.14% | GBp 0.38 | GBp 0.39 | GBp 0.36 | 1.50M |
| 2026-06-24 | GBp 0.35 | -6.67% | GBp 0.38 | GBp 0.39 | GBp 0.35 | 1.35M |
| 2026-06-23 | GBp 0.38 | -6.25% | GBp 0.38 | GBp 0.40 | GBp 0.35 | 1.45M |
| 2026-06-22 | GBp 0.40 | -5.88% | GBp 0.43 | GBp 0.45 | GBp 0.35 | 11.37M |
| 2026-06-19 | GBp 0.43 | 0.00% | GBp 0.43 | GBp 0.43 | GBp 0.41 | 4.85M |
| 2026-06-18 | GBp 0.43 | -4.92% | GBp 0.45 | GBp 0.46 | GBp 0.40 | 3.86M |
| 2026-06-17 | GBp 0.45 | +11.75% | GBp 0.45 | GBp 0.50 | GBp 0.38 | 26.96M |
| 2026-06-16 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.44 | GBp 0.37 | 141.09K |
| 2026-06-15 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.44 | GBp 0.37 | 3.57M |
| 2026-06-12 | GBp 0.40 | +5.26% | GBp 0.40 | GBp 0.44 | GBp 0.37 | 1.03M |
| 2026-06-11 | GBp 0.38 | +5.85% | GBp 0.40 | GBp 0.44 | GBp 0.36 | 1.18M |
| 2026-06-10 | GBp 0.36 | -10.25% | GBp 0.40 | GBp 0.44 | GBp 0.36 | 797.57K |
| 2026-06-09 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.44 | GBp 0.38 | 441.25K |
| 2026-06-08 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.44 | GBp 0.38 | 1.94M |
| 2026-06-05 | GBp 0.40 | +8.11% | GBp 0.40 | GBp 0.44 | GBp 0.38 | 1.64M |
| 2026-06-04 | GBp 0.37 | -7.50% | GBp 0.40 | GBp 0.44 | GBp 0.35 | 3.64M |
| 2026-06-03 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.44 | GBp 0.35 | 2.30M |
| 2026-06-02 | GBp 0.40 | -11.11% | GBp 0.45 | GBp 0.45 | GBp 0.35 | 9.51M |
| 2026-06-01 | GBp 0.45 | +28.57% | GBp 0.35 | GBp 0.50 | GBp 0.35 | 33.84M |
| 2026-05-29 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.40 | GBp 0.31 | 4.86M |