Guild Esports (GILD) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/07/2023 0.63p 0.75p 0.60p 0.71p 23480228
03/07/2023 0.63p 0.65p 0.60p 0.63p 1606318
30/06/2023 0.63p 0.65p 0.60p 0.63p 552211
29/06/2023 0.63p 0.65p 0.60p 0.63p 1057399
28/06/2023 0.60p 0.65p 0.60p 0.63p 979235
27/06/2023 0.60p 0.65p 0.55p 0.60p 1059091
26/06/2023 0.65p 0.65p 0.55p 0.58p 3465807
23/06/2023 0.68p 0.69p 0.60p 0.65p 7779767
22/06/2023 0.68p 0.70p 0.65p 0.68p 289045
21/06/2023 0.65p 0.70p 0.65p 0.68p 5087171
20/06/2023 0.68p 0.70p 0.60p 0.67p 13320351
19/06/2023 0.70p 0.75p 0.65p 0.70p 364937
16/06/2023 0.70p 0.75p 0.65p 0.70p 1499022
15/06/2023 0.70p 0.75p 0.65p 0.70p 1329932
14/06/2023 0.70p 0.74p 0.67p 0.70p 24872
13/06/2023 0.70p 0.72p 0.67p 0.70p 934945
12/06/2023 0.70p 0.75p 0.65p 0.70p 453340
09/06/2023 0.70p 0.75p 0.65p 0.70p 83693
08/06/2023 0.70p 0.75p 0.65p 0.70p 382587
07/06/2023 0.70p 0.75p 0.65p 0.70p 102208
06/06/2023 0.75p 0.75p 0.67p 0.70p 133691
05/06/2023 0.75p 0.80p 0.70p 0.75p 613514
02/06/2023 0.75p 0.80p 0.70p 0.75p 251311
01/06/2023 0.75p 0.80p 0.70p 0.75p 26069
31/05/2023 0.75p 0.77p 0.70p 0.75p 9299
30/05/2023 0.70p 0.80p 0.66p 0.75p 1164016
26/05/2023 0.70p 0.75p 0.65p 0.70p 118014
25/05/2023 0.73p 0.75p 0.65p 0.70p 542672
24/05/2023 0.68p 0.69p 0.68p 0.68p 18456
23/05/2023 0.70p 0.70p 0.65p 0.68p 861396
22/05/2023 0.70p 0.74p 0.68p 0.70p 164665
19/05/2023 0.70p 0.75p 0.65p 0.70p 345689
18/05/2023 0.70p 0.74p 0.68p 0.70p 841978
17/05/2023 0.70p 0.75p 0.65p 0.75p 333375
16/05/2023 0.70p 0.74p 0.68p 0.70p 190090
15/05/2023 0.70p 0.75p 0.65p 0.70p 806322
12/05/2023 0.68p 0.75p 0.65p 0.70p 583548
11/05/2023 0.78p 0.80p 0.62p 0.68p 4969775
10/05/2023 0.83p 0.90p 0.75p 0.78p 5030945
09/05/2023 0.80p 0.85p 0.72p 0.75p 3576067
05/05/2023 0.80p 0.85p 0.79p 0.80p 119351
04/05/2023 0.80p 0.80p 0.76p 0.80p 1100864
03/05/2023 0.83p 0.85p 0.75p 0.80p 398686
02/05/2023 0.85p 0.90p 0.80p 0.85p 810732
28/04/2023 0.83p 0.90p 0.80p 0.85p 864571
27/04/2023 0.85p 0.90p 0.80p 0.83p 509805
26/04/2023 0.85p 0.90p 0.80p 0.85p 2550796
25/04/2023 0.85p 0.99p 0.80p 0.85p 6581379
24/04/2023 1.05p 1.05p 1.00p 1.03p 921717
21/04/2023 1.05p 1.10p 1.00p 1.05p 153356
20/04/2023 1.05p 1.10p 1.00p 1.05p 160833
19/04/2023 1.05p 1.10p 1.00p 1.05p 415829
18/04/2023 1.05p 1.07p 1.03p 1.05p 1051717
17/04/2023 0.98p 1.10p 0.95p 1.05p 921581
14/04/2023 0.98p 1.00p 0.95p 0.98p 118912
13/04/2023 0.98p 1.00p 0.95p 0.98p 57030
12/04/2023 1.00p 1.04p 0.97p 0.98p 607634
11/04/2023 0.95p 1.05p 0.91p 1.00p 2807213
06/04/2023 0.95p 0.95p 0.90p 0.95p 3060733
05/04/2023 0.98p 1.00p 0.90p 0.95p 440658
04/04/2023 0.98p 0.98p 0.95p 0.98p 4346882
03/04/2023 0.98p 1.00p 0.95p 0.98p 96825
31/03/2023 0.98p 0.99p 0.95p 0.98p 500549
30/03/2023 0.98p 1.00p 0.95p 0.98p 294238
29/03/2023 0.98p 0.99p 0.96p 0.98p 556039
28/03/2023 0.98p 1.00p 0.95p 0.98p 452529
27/03/2023 0.98p 1.00p 0.90p 0.98p 936671
24/03/2023 0.93p 0.99p 0.90p 0.98p 1513231
23/03/2023 0.93p 0.93p 0.88p 0.92p 834536
22/03/2023 0.93p 0.95p 0.90p 0.93p 31139
21/03/2023 0.93p 0.93p 0.91p 0.93p 41432
20/03/2023 0.95p 1.00p 0.90p 0.93p 512712
17/03/2023 0.95p 0.95p 0.90p 0.95p 2037559
16/03/2023 0.93p 0.95p 0.93p 0.95p 457344
15/03/2023 0.95p 1.00p 0.93p 0.93p 138251
14/03/2023 0.98p 1.00p 0.94p 0.95p 687425
13/03/2023 1.05p 1.10p 0.95p 0.98p 1674712
10/03/2023 1.05p 1.05p 1.02p 1.05p 335093
09/03/2023 1.03p 1.07p 1.00p 1.05p 3424275
08/03/2023 1.13p 1.15p 1.00p 1.05p 3011646
07/03/2023 1.18p 1.20p 1.10p 1.13p 2090885
06/03/2023 1.15p 1.25p 1.15p 1.18p 4648197
03/03/2023 1.03p 1.20p 1.00p 1.15p 8807056
02/03/2023 1.05p 1.10p 1.00p 1.03p 2134737
01/03/2023 0.95p 1.20p 0.90p 1.05p 16946404
28/02/2023 1.00p 1.00p 0.90p 0.95p 991290
27/02/2023 0.95p 1.05p 0.90p 1.00p 7407336
24/02/2023 0.95p 0.97p 0.88p 0.93p 2465415
23/02/2023 0.93p 1.00p 0.90p 0.95p 3881653
22/02/2023 0.95p 0.95p 0.90p 0.93p 263910
21/02/2023 0.95p 0.95p 0.91p 0.95p 122269
20/02/2023 0.98p 1.00p 0.90p 0.95p 1217906
17/02/2023 0.98p 1.00p 0.95p 0.98p 1054289
16/02/2023 0.98p 1.00p 0.95p 0.98p 779250
15/02/2023 0.98p 1.00p 0.95p 0.98p 450929
14/02/2023 0.98p 1.00p 0.95p 0.98p 2636006
13/02/2023 0.95p 1.05p 0.95p 0.98p 7717381
10/02/2023 1.08p 1.09p 0.90p 0.95p 22846516
09/02/2023 1.18p 1.20p 1.05p 1.08p 3041518
08/02/2023 1.18p 1.20p 1.15p 1.18p 2262682
07/02/2023 1.20p 1.25p 1.15p 1.18p 1329626
06/02/2023 1.15p 1.30p 1.10p 1.20p 9440819
03/02/2023 1.20p 1.20p 1.10p 1.15p 6019693
02/02/2023 1.20p 1.25p 1.14p 1.20p 6922348
01/02/2023 1.20p 1.30p 1.14p 1.20p 8639548
31/01/2023 1.33p 1.35p 1.15p 1.20p 17041428
30/01/2023 1.25p 1.33p 1.20p 1.30p 11803005
27/01/2023 1.30p 1.35p 1.20p 1.25p 5956485
26/01/2023 1.30p 1.35p 1.25p 1.30p 8765229
25/01/2023 1.33p 1.35p 1.25p 1.30p 2446548
24/01/2023 1.38p 1.40p 1.30p 1.33p 7427125
23/01/2023 1.43p 1.50p 1.35p 1.40p 4029070
20/01/2023 1.45p 1.50p 1.40p 1.43p 1528212
19/01/2023 1.50p 1.60p 1.36p 1.45p 9991713
18/01/2023 1.65p 1.65p 1.50p 1.53p 2195774
17/01/2023 1.63p 1.70p 1.50p 1.65p 7089638
16/01/2023 1.58p 1.70p 1.45p 1.63p 9263112
13/01/2023 1.53p 1.65p 1.52p 1.58p 5685229
12/01/2023 1.30p 1.61p 1.25p 1.53p 9629896
11/01/2023 1.28p 1.31p 1.25p 1.30p 4003735
10/01/2023 1.30p 1.30p 1.25p 1.28p 3520018
09/01/2023 1.30p 1.35p 1.22p 1.30p 688350
06/01/2023 1.33p 1.33p 1.25p 1.30p 1679458
05/01/2023 1.43p 1.43p 1.30p 1.33p 3404489
04/01/2023 1.45p 1.45p 1.40p 1.43p 864299
03/01/2023 1.30p 1.50p 1.28p 1.45p 6837809
30/12/2022 1.30p 1.32p 1.28p 1.30p 22107
29/12/2022 1.30p 1.32p 1.26p 1.30p 1800210
28/12/2022 1.30p 1.30p 1.25p 1.30p 248234
23/12/2022 1.30p 1.35p 1.25p 1.30p 506117
22/12/2022 1.28p 1.35p 1.25p 1.30p 989192
21/12/2022 1.33p 1.40p 1.25p 1.28p 662298
20/12/2022 1.33p 1.40p 1.25p 1.33p 109390
19/12/2022 1.20p 1.40p 1.18p 1.33p 7665577
16/12/2022 1.23p 1.23p 1.15p 1.20p 2027705
15/12/2022 1.23p 1.25p 1.16p 1.23p 299003
14/12/2022 1.25p 1.30p 1.20p 1.23p 853172
13/12/2022 1.25p 1.28p 1.21p 1.25p 1353018
12/12/2022 1.30p 1.35p 1.21p 1.25p 1585664
09/12/2022 1.30p 1.35p 1.25p 1.30p 2898799
08/12/2022 1.30p 1.35p 1.26p 1.30p 238797
07/12/2022 1.35p 1.40p 1.30p 1.30p 2229841
06/12/2022 1.35p 1.39p 1.31p 1.35p 312244
05/12/2022 1.38p 1.40p 1.30p 1.35p 2382195
02/12/2022 1.38p 1.40p 1.36p 1.38p 127306
01/12/2022 1.38p 1.39p 1.35p 1.38p 716806
30/11/2022 1.45p 1.45p 1.35p 1.38p 631419
29/11/2022 1.43p 1.50p 1.40p 1.45p 998884
28/11/2022 1.38p 1.45p 1.35p 1.43p 2954739
25/11/2022 1.45p 1.50p 1.36p 1.38p 3714633
24/11/2022 1.53p 1.60p 1.41p 1.45p 3424743
23/11/2022 1.45p 1.59p 1.43p 1.53p 15859499
22/11/2022 1.53p 1.80p 1.45p 1.45p 26546220
21/11/2022 1.58p 1.59p 1.39p 1.53p 35069816
18/11/2022 1.63p 1.65p 1.56p 1.58p 1483563
17/11/2022 1.65p 1.65p 1.60p 1.63p 804545
16/11/2022 1.65p 1.65p 1.60p 1.65p 775730
15/11/2022 1.65p 1.67p 1.60p 1.65p 632405
14/11/2022 1.65p 1.70p 1.61p 1.65p 379435
11/11/2022 1.78p 1.80p 1.60p 1.65p 2036493
10/11/2022 1.60p 1.78p 1.60p 1.78p 1898911
09/11/2022 1.63p 1.63p 1.60p 1.60p 498779
08/11/2022 1.50p 1.80p 1.50p 1.63p 5701329
07/11/2022 1.55p 1.60p 1.48p 1.50p 2195029
04/11/2022 1.60p 1.60p 1.50p 1.55p 1512128
03/11/2022 1.63p 1.65p 1.57p 1.60p 1085352
02/11/2022 1.65p 1.70p 1.60p 1.63p 1034701
01/11/2022 1.70p 1.70p 1.63p 1.65p 2117764
31/10/2022 1.73p 1.75p 1.63p 1.70p 2910854
28/10/2022 1.73p 1.75p 1.71p 1.73p 660392
27/10/2022 1.75p 1.75p 1.61p 1.73p 4074073
26/10/2022 1.75p 1.80p 1.70p 1.75p 1529516
25/10/2022 1.85p 1.90p 1.70p 1.75p 2121526
24/10/2022 1.85p 1.87p 1.81p 1.85p 236795
21/10/2022 1.95p 2.00p 1.80p 1.85p 1016269
20/10/2022 1.95p 1.95p 1.90p 1.95p 1120436
19/10/2022 2.00p 2.05p 1.90p 1.95p 480019
18/10/2022 1.98p 2.05p 1.93p 2.00p 844248
17/10/2022 1.98p 2.05p 1.90p 1.98p 183088
14/10/2022 1.95p 2.16p 1.90p 1.98p 4431720
13/10/2022 2.05p 2.05p 1.90p 1.95p 878058
12/10/2022 2.05p 2.10p 2.00p 2.05p 465569
11/10/2022 2.10p 2.15p 2.00p 2.05p 1027021
10/10/2022 2.15p 2.15p 2.05p 2.10p 638949
07/10/2022 2.18p 2.20p 2.10p 2.15p 1642792
06/10/2022 2.23p 2.30p 2.06p 2.18p 3807186
05/10/2022 2.23p 2.29p 2.00p 2.23p 7399253
04/10/2022 2.33p 2.35p 2.10p 2.25p 2702363
03/10/2022 2.25p 2.60p 2.15p 2.33p 11315895
30/09/2022 2.25p 2.28p 2.10p 2.15p 3568470
29/09/2022 2.33p 2.35p 2.20p 2.28p 3654234
28/09/2022 2.70p 2.75p 2.30p 2.33p 7136714
27/09/2022 3.25p 3.40p 2.60p 2.70p 11634034
26/09/2022 2.28p 3.50p 2.25p 3.10p 44588824
23/09/2022 1.70p 2.10p 1.65p 1.95p 7240764
22/09/2022 1.63p 1.73p 1.60p 1.68p 1019376
21/09/2022 1.63p 1.63p 1.60p 1.63p 3944448
20/09/2022 1.65p 1.70p 1.60p 1.63p 450562
19/09/2022 1.65p 1.67p 1.58p 1.65p 5358227
16/09/2022 1.65p 1.67p 1.62p 1.65p 608227

*Close Price adjusted for both dividends and splits