Gunsynd plc GUN
LSE · United Kingdom · Health Technology
GBp 0.1000+0.01 (+11.11%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.10 | 0 |
| 2026-09-29 | GBp 0.10 | +11.11% | GBp 0.09 | GBp 0.10 | GBp 0.09 | 752.45K |
| 2026-09-28 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.08 | 638.75K |
| 2026-09-25 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.08 | 2.05M |
| 2026-09-24 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.08 | 1.12M |
| 2026-09-23 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.08 | 2.83M |
| 2026-09-22 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.10 | 2.58M |
| 2026-09-21 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 0 |
| 2026-09-18 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.09 | 1.52M |
| 2026-09-17 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.09 | 1.41M |
| 2026-09-16 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 127.90K |
| 2026-09-15 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.09 | 2.24M |
| 2026-09-14 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.08 | 1.83M |
| 2026-09-11 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.08 | GBp 0.08 | 1.14K |
| 2026-09-10 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.08 | 646.35K |
| 2026-09-09 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.08 | 6.05M |
| 2026-09-08 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.08 | 845.50K |
| 2026-09-07 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.08 | 2.35M |
| 2026-09-04 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 1.07M |
| 2026-09-03 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 22.51K |
| 2026-09-02 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.10 | 2.00K |
| 2026-09-01 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 1.01M |
| 2026-08-28 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.08 | 899.40K |
| 2026-08-27 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.08 | GBp 0.08 | 185.93K |
| 2026-08-26 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.08 | 312.22K |
| 2026-08-25 | GBp 0.09 | +5.88% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 5.30M |
| 2026-08-24 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.08 | GBp 0.08 | 400.00K |
| 2026-08-21 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.08 | GBp 0.08 | 1 |
| 2026-08-20 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 1.19M |
| 2026-08-19 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 1.17M |
| 2026-08-18 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 905.60K |
| 2026-08-17 | GBp 0.09 | 0.00% | GBp 0.08 | GBp 0.09 | GBp 0.08 | 2.18M |
| 2026-08-14 | GBp 0.09 | 0.00% | GBp 0.08 | GBp 0.09 | GBp 0.09 | 1.14M |
| 2026-08-13 | GBp 0.09 | -5.56% | GBp 0.09 | GBp 0.10 | GBp 0.08 | 3.25M |
| 2026-08-12 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.09 | GBp 0.09 | 21.12K |
| 2026-08-11 | GBp 0.09 | 0.00% | GBp 0.08 | GBp 0.09 | GBp 0.07 | 15.44M |
| 2026-08-10 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.08 | 10.93M |
| 2026-08-07 | GBp 0.09 | +5.88% | GBp 0.09 | GBp 0.10 | GBp 0.08 | 5.79M |
| 2026-08-06 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.08 | GBp 0.08 | 30.66K |
| 2026-08-05 | GBp 0.09 | -5.56% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 1.52M |
| 2026-08-04 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.08 | GBp 0.08 | 410.00K |
| 2026-08-03 | GBp 0.09 | +5.88% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 3.00M |
| 2026-07-31 | GBp 0.09 | -10.53% | GBp 0.09 | GBp 0.09 | GBp 0.08 | 6.25M |
| 2026-07-30 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.09 | 23.87K |
| 2026-07-29 | GBp 0.09 | -5.00% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 3.85M |
| 2026-07-28 | GBp 0.10 | -9.09% | GBp 0.11 | GBp 0.12 | GBp 0.10 | 10.55M |
| 2026-07-27 | GBp 0.11 | 0.00% | GBp 0.11 | GBp 0.12 | GBp 0.10 | 2.47M |
| 2026-07-24 | GBp 0.11 | +4.76% | GBp 0.10 | GBp 0.12 | GBp 0.10 | 7.99M |
| 2026-07-23 | GBp 0.10 | -4.55% | GBp 0.11 | GBp 0.10 | GBp 0.10 | 122.46K |
| 2026-07-22 | GBp 0.11 | +10.00% | GBp 0.10 | GBp 0.12 | GBp 0.09 | 8.34M |
| 2026-07-21 | GBp 0.10 | +5.26% | GBp 0.10 | GBp 0.11 | GBp 0.09 | 14.91M |
| 2026-07-20 | GBp 0.09 | 0.00% | GBp 0.09 | GBp 0.10 | GBp 0.09 | 19.64K |
| 2026-07-17 | GBp 0.09 | -5.00% | GBp 0.10 | GBp 0.11 | GBp 0.09 | 1.84M |
| 2026-07-16 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 12.27M |
| 2026-07-15 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.09 | 1.41M |
| 2026-07-14 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.10 | 500.00K |
| 2026-07-13 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.09 | 112.97K |
| 2026-07-10 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.09 | 552.22K |
| 2026-07-09 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.09 | GBp 0.09 | 464.68K |
| 2026-07-08 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 992.13K |
| 2026-07-07 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.09 | 32.64K |
| 2026-07-06 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.09 | 138.97K |
| 2026-07-03 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 1.67M |
| 2026-07-02 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.09 | 96.63K |
| 2026-07-01 | GBp 0.10 | -2.91% | GBp 0.10 | GBp 0.11 | GBp 0.09 | 2.26M |
| 2026-06-30 | GBp 0.10 | +3.00% | GBp 0.10 | GBp 0.11 | GBp 0.09 | 3.27M |
| 2026-06-29 | GBp 0.10 | -4.76% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 14.67M |
| 2026-06-26 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.10 | 1.45M |
| 2026-06-25 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 999.92K |
| 2026-06-24 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 4.26M |
| 2026-06-23 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.10 | GBp 0.10 | 2.35M |
| 2026-06-22 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.11 | 937.08K |
| 2026-06-19 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 1.24M |
| 2026-06-18 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 1.10M |
| 2026-06-17 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 36.57K |
| 2026-06-16 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 140.21K |
| 2026-06-15 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 137.76K |
| 2026-06-12 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 2.04M |
| 2026-06-11 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 1.03M |
| 2026-06-10 | GBp 0.10 | -4.55% | GBp 0.11 | GBp 0.10 | GBp 0.10 | 3.06M |
| 2026-06-09 | GBp 0.11 | 0.00% | GBp 0.11 | GBp 0.12 | GBp 0.10 | 1.80M |
| 2026-06-08 | GBp 0.11 | 0.00% | GBp 0.11 | GBp 0.12 | GBp 0.10 | 1.78M |
| 2026-06-05 | GBp 0.11 | +1.85% | GBp 0.11 | GBp 0.11 | GBp 0.10 | 12.16M |
| 2026-06-04 | GBp 0.11 | +4.85% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 12.71M |
| 2026-06-03 | GBp 0.10 | -1.90% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 2.66M |
| 2026-06-02 | GBp 0.10 | +5.00% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 8.35M |
| 2026-06-01 | GBp 0.10 | -4.76% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 6.76M |
| 2026-05-29 | GBp 0.10 | -4.55% | GBp 0.11 | GBp 0.12 | GBp 0.10 | 4.00M |
| 2026-05-28 | GBp 0.11 | +4.76% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 22.39M |
| 2026-05-27 | GBp 0.10 | -4.55% | GBp 0.11 | GBp 0.11 | GBp 0.10 | 5.91M |