Guild Esports (GILD) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Guild Esports

Date Open High Low Close* Volume
17/04/2024 0.23p 0.25p 0.20p 0.23p 1326484
16/04/2024 0.23p 0.25p 0.20p 0.23p 454864
15/04/2024 0.23p 0.23p 0.23p 0.23p 438603
12/04/2024 0.23p 0.25p 0.20p 0.23p 2458018
11/04/2024 0.23p 0.25p 0.17p 0.23p 12934621
10/04/2024 0.23p 0.25p 0.20p 0.23p 906781
09/04/2024 0.23p 0.25p 0.20p 0.23p 731739
08/04/2024 0.23p 0.25p 0.20p 0.23p 1154686
05/04/2024 0.23p 0.24p 0.20p 0.23p 1242081
04/04/2024 0.23p 0.27p 0.20p 0.24p 5010336
03/04/2024 0.28p 0.30p 0.19p 0.23p 3860975
02/04/2024 0.30p 0.30p 0.25p 0.28p 2362096
28/03/2024 0.33p 0.35p 0.25p 0.28p 3630858
27/03/2024 0.33p 0.34p 0.30p 0.33p 1505229
26/03/2024 0.33p 0.35p 0.29p 0.33p 1910470
25/03/2024 0.33p 0.35p 0.30p 0.33p 2071435
22/03/2024 0.33p 0.35p 0.30p 0.33p 42463
21/03/2024 0.33p 0.35p 0.33p 0.33p 558233
20/03/2024 0.33p 0.33p 0.33p 0.33p 283231
19/03/2024 0.33p 0.34p 0.30p 0.33p 140497
18/03/2024 0.35p 0.35p 0.30p 0.33p 1275986
15/03/2024 0.33p 0.38p 0.31p 0.35p 341244
14/03/2024 0.35p 0.36p 0.30p 0.33p 2188510
13/03/2024 0.35p 0.35p 0.32p 0.35p 2241978
12/03/2024 0.35p 0.40p 0.33p 0.35p 1365911
11/03/2024 0.35p 0.40p 0.32p 0.35p 275785
08/03/2024 0.35p 0.38p 0.32p 0.32p 3667262
07/03/2024 0.38p 0.38p 0.33p 0.35p 636250
06/03/2024 0.38p 0.38p 0.35p 0.38p 363766
05/03/2024 0.35p 0.38p 0.30p 0.38p 2109238
04/03/2024 0.35p 0.39p 0.32p 0.35p 4180358
01/03/2024 0.35p 0.38p 0.33p 0.35p 1240366
29/02/2024 0.33p 0.37p 0.30p 0.35p 2604048
28/02/2024 0.33p 0.35p 0.31p 0.33p 1267241
27/02/2024 0.35p 0.38p 0.30p 0.33p 3656019
26/02/2024 0.43p 0.45p 0.32p 0.35p 9242459
23/02/2024 0.43p 0.43p 0.40p 0.43p 2818432
22/02/2024 0.43p 0.45p 0.40p 0.43p 1132760
21/02/2024 0.43p 0.45p 0.40p 0.43p 870605
20/02/2024 0.43p 0.45p 0.40p 0.43p 937986
19/02/2024 0.43p 0.45p 0.40p 0.43p 649226
16/02/2024 0.43p 0.45p 0.41p 0.43p 440009
15/02/2024 0.43p 0.45p 0.42p 0.43p 326188
14/02/2024 0.48p 0.50p 0.40p 0.43p 3536393
13/02/2024 0.48p 0.50p 0.45p 0.48p 7335
12/02/2024 0.48p 0.50p 0.45p 0.48p 417469
09/02/2024 0.48p 0.50p 0.47p 0.48p 478915
08/02/2024 0.50p 0.50p 0.47p 0.48p 1133786
07/02/2024 0.48p 0.55p 0.45p 0.50p 9651198
06/02/2024 0.48p 0.50p 0.45p 0.48p 2435242
05/02/2024 0.53p 0.55p 0.47p 0.53p 1932093
02/02/2024 0.53p 0.54p 0.52p 0.53p 2125016
01/02/2024 0.63p 0.65p 0.51p 0.53p 5701775
31/01/2024 0.65p 0.70p 0.60p 0.63p 11867126
30/01/2024 0.70p 0.70p 0.60p 0.65p 7110230
29/01/2024 0.73p 0.75p 0.65p 0.70p 1253894
26/01/2024 0.73p 0.73p 0.70p 0.73p 593746
25/01/2024 0.73p 0.75p 0.70p 0.73p 1023531
24/01/2024 0.73p 0.73p 0.70p 0.73p 226086
23/01/2024 0.73p 0.75p 0.70p 0.73p 1219640
22/01/2024 0.73p 0.75p 0.70p 0.73p 51015
19/01/2024 0.73p 0.73p 0.70p 0.70p 850938
18/01/2024 0.78p 0.80p 0.70p 0.73p 13447538
17/01/2024 0.78p 0.80p 0.75p 0.78p 2920841
16/01/2024 0.83p 0.85p 0.77p 0.78p 857384
15/01/2024 0.85p 0.89p 0.80p 0.83p 2016700
12/01/2024 0.78p 0.90p 0.75p 0.80p 4447682
11/01/2024 0.80p 0.85p 0.75p 0.78p 2787864
10/01/2024 0.80p 0.85p 0.77p 0.80p 2575264
09/01/2024 0.90p 0.93p 0.80p 0.83p 7650998
08/01/2024 0.95p 1.00p 0.88p 0.90p 4589194
05/01/2024 0.93p 1.10p 0.93p 0.98p 11354341
04/01/2024 0.80p 0.95p 0.77p 0.93p 9223396
03/01/2024 0.80p 0.85p 0.75p 0.80p 403613
02/01/2024 0.80p 0.85p 0.75p 0.80p 2662737
29/12/2023 0.75p 0.85p 0.71p 0.80p 3658616
28/12/2023 0.75p 0.80p 0.70p 0.75p 4890949
27/12/2023 0.75p 0.80p 0.70p 0.75p 1196058
22/12/2023 0.75p 0.80p 0.70p 0.75p 3583308
21/12/2023 0.75p 0.80p 0.70p 0.75p 1155408
20/12/2023 0.75p 0.80p 0.71p 0.75p 255157
19/12/2023 0.75p 0.76p 0.70p 0.75p 1184600
18/12/2023 0.78p 0.80p 0.70p 0.75p 3117554
15/12/2023 0.75p 0.85p 0.75p 0.78p 5253268
14/12/2023 0.75p 0.80p 0.70p 0.75p 10174183
13/12/2023 0.75p 0.79p 0.73p 0.75p 3796783
12/12/2023 0.68p 0.80p 0.68p 0.75p 1431231
11/12/2023 0.68p 0.70p 0.66p 0.68p 8731787
08/12/2023 0.75p 0.75p 0.65p 0.68p 7484151
07/12/2023 0.78p 0.85p 0.70p 0.75p 24703328
06/12/2023 0.73p 0.75p 0.70p 0.75p 885221
05/12/2023 0.73p 0.75p 0.72p 0.74p 6163501
04/12/2023 0.73p 0.75p 0.70p 0.73p 4007340
01/12/2023 0.70p 0.75p 0.65p 0.73p 10237681
30/11/2023 0.73p 0.75p 0.65p 0.70p 7200468
29/11/2023 0.73p 0.80p 0.70p 0.73p 18868472
28/11/2023 0.75p 0.78p 0.70p 0.73p 1017022
27/11/2023 0.65p 0.80p 0.63p 0.73p 4857211
24/11/2023 0.65p 0.70p 0.63p 0.65p 3155584
23/11/2023 0.68p 0.70p 0.60p 0.65p 1521167
22/11/2023 0.68p 0.70p 0.65p 0.68p 1351800
21/11/2023 0.68p 0.75p 0.65p 0.68p 1866283
20/11/2023 0.70p 0.71p 0.63p 0.68p 929804
17/11/2023 0.70p 0.73p 0.66p 0.70p 1463208
16/11/2023 0.68p 0.74p 0.65p 0.70p 2726189
15/11/2023 0.65p 0.70p 0.63p 0.68p 3269965
14/11/2023 0.65p 0.70p 0.60p 0.65p 3646385
13/11/2023 0.65p 0.68p 0.61p 0.65p 199674
10/11/2023 0.68p 0.70p 0.60p 0.65p 5290580
09/11/2023 0.75p 0.75p 0.65p 0.68p 3092506
08/11/2023 0.80p 0.80p 0.75p 0.78p 851634
07/11/2023 0.76p 0.90p 0.75p 0.80p 7314614
06/11/2023 0.63p 0.85p 0.63p 0.76p 19780764
03/11/2023 0.62p 0.65p 0.58p 0.63p 4093832
02/11/2023 0.50p 0.65p 0.47p 0.62p 20957506
01/11/2023 0.50p 0.52p 0.47p 0.50p 1537475
31/10/2023 0.50p 0.50p 0.47p 0.50p 3009
30/10/2023 0.48p 0.52p 0.47p 0.50p 2350206
27/10/2023 0.46p 0.46p 0.42p 0.46p 953573
26/10/2023 0.44p 0.46p 0.43p 0.46p 1829158
25/10/2023 0.44p 0.45p 0.43p 0.44p 343539
24/10/2023 0.44p 0.45p 0.43p 0.44p 220303
23/10/2023 0.44p 0.45p 0.43p 0.44p 1212081
20/10/2023 0.46p 0.46p 0.43p 0.45p 1809734
19/10/2023 0.46p 0.48p 0.43p 0.46p 15990
18/10/2023 0.46p 0.48p 0.43p 0.46p 40852
17/10/2023 0.48p 0.48p 0.43p 0.46p 10494661
16/10/2023 0.49p 0.53p 0.45p 0.49p 8437103
13/10/2023 0.49p 0.49p 0.46p 0.49p 1118417
12/10/2023 0.44p 0.53p 0.43p 0.49p 14316731
11/10/2023 0.44p 0.47p 0.43p 0.44p 40167100
10/10/2023 0.51p 0.55p 0.44p 0.44p 1760079
09/10/2023 0.51p 0.55p 0.47p 0.49p 424469
06/10/2023 0.48p 0.55p 0.47p 0.48p 3084736
05/10/2023 0.46p 0.50p 0.45p 0.48p 2795252
04/10/2023 0.46p 0.47p 0.45p 0.46p 1899002
03/10/2023 0.58p 0.58p 0.46p 0.47p 18173944
02/10/2023 0.58p 0.58p 0.55p 0.58p 1379228
29/09/2023 0.58p 0.60p 0.56p 0.58p 1434403
28/09/2023 0.58p 0.60p 0.55p 0.58p 1528999
27/09/2023 0.58p 0.60p 0.55p 0.58p 477294
26/09/2023 0.63p 0.64p 0.55p 0.58p 2124192
25/09/2023 0.63p 0.65p 0.60p 0.63p 3552900
22/09/2023 0.65p 0.65p 0.60p 0.63p 962144
21/09/2023 0.68p 0.68p 0.65p 0.65p 657536
20/09/2023 0.70p 0.70p 0.65p 0.68p 1376528
19/09/2023 0.73p 0.75p 0.66p 0.73p 1789830
18/09/2023 0.75p 0.75p 0.70p 0.73p 635810
15/09/2023 0.78p 0.80p 0.70p 0.75p 2016982
14/09/2023 0.78p 0.78p 0.75p 0.78p 1549607
13/09/2023 0.82p 0.85p 0.75p 0.78p 1844590
12/09/2023 0.78p 0.85p 0.75p 0.82p 10494519
11/09/2023 0.70p 0.85p 0.70p 0.75p 9666458
08/09/2023 0.68p 0.70p 0.65p 0.68p 2140135
07/09/2023 0.70p 0.70p 0.66p 0.70p 644250
06/09/2023 0.70p 0.73p 0.67p 0.70p 360842
05/09/2023 0.70p 0.72p 0.65p 0.70p 643983
04/09/2023 0.73p 0.75p 0.65p 0.70p 2052564
01/09/2023 0.63p 0.75p 0.60p 0.73p 5144566
31/08/2023 0.63p 0.70p 0.60p 0.63p 3185199
30/08/2023 0.63p 0.65p 0.60p 0.63p 1269818
29/08/2023 0.59p 0.68p 0.55p 0.63p 2759085
25/08/2023 0.56p 0.70p 0.56p 0.66p 15107920
24/08/2023 0.58p 0.60p 0.55p 0.56p 1898719
23/08/2023 0.59p 0.60p 0.57p 0.58p 324173
22/08/2023 0.59p 0.60p 0.58p 0.59p 2201481
21/08/2023 0.59p 0.60p 0.59p 0.59p 1852561
18/08/2023 0.59p 0.59p 0.58p 0.59p 40468
17/08/2023 0.59p 0.59p 0.58p 0.59p 18154
16/08/2023 0.59p 0.59p 0.59p 0.59p 0
15/08/2023 0.59p 0.60p 0.58p 0.59p 294500
14/08/2023 0.59p 0.59p 0.58p 0.59p 313282
11/08/2023 0.61p 0.61p 0.58p 0.59p 1040936
10/08/2023 0.61p 0.63p 0.58p 0.61p 625952
09/08/2023 0.62p 0.62p 0.60p 0.61p 275000
08/08/2023 0.64p 0.64p 0.60p 0.62p 588319
07/08/2023 0.64p 0.64p 0.61p 0.64p 157842
04/08/2023 0.64p 0.64p 0.62p 0.64p 26280
03/08/2023 0.65p 0.65p 0.62p 0.64p 349836
02/08/2023 0.64p 0.65p 0.62p 0.65p 1144813
01/08/2023 0.65p 0.66p 0.61p 0.64p 533679
31/07/2023 0.65p 0.66p 0.62p 0.65p 1492027
28/07/2023 0.65p 0.65p 0.63p 0.64p 501131
27/07/2023 0.68p 0.68p 0.63p 0.65p 3518948
26/07/2023 0.63p 0.74p 0.63p 0.68p 7817316
25/07/2023 0.63p 0.63p 0.61p 0.63p 47
24/07/2023 0.68p 0.70p 0.63p 0.63p 6521687
21/07/2023 0.69p 0.72p 0.65p 0.68p 2210302
20/07/2023 0.69p 0.72p 0.68p 0.69p 16759
19/07/2023 0.69p 0.72p 0.68p 0.69p 1069163
18/07/2023 0.73p 0.80p 0.65p 0.69p 3856968
17/07/2023 0.68p 0.80p 0.65p 0.73p 10979675
14/07/2023 0.67p 0.70p 0.63p 0.67p 1566867
13/07/2023 0.67p 0.68p 0.63p 0.67p 99842
12/07/2023 0.65p 0.70p 0.63p 0.67p 697198
11/07/2023 0.68p 0.68p 0.60p 0.63p 513870
10/07/2023 0.68p 0.70p 0.65p 0.68p 53382
07/07/2023 0.68p 0.70p 0.65p 0.68p 769249
06/07/2023 0.68p 0.70p 0.65p 0.68p 616698
05/07/2023 0.68p 0.71p 0.65p 0.65p 7243714

*Close Price adjusted for both dividends and splits