Gusbourne (GUS) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gusbourne

Date Open High Low Close* Volume
24/12/2024 39.00p 41.00p 38.76p 39.00p 44187
23/12/2024 39.00p 39.33p 39.00p 39.00p 0
20/12/2024 39.00p 39.00p 39.00p 39.00p 7189
19/12/2024 39.00p 39.33p 39.00p 39.00p 0
18/12/2024 39.00p 39.00p 39.00p 39.00p 1012
17/12/2024 39.00p 39.00p 39.00p 39.00p 2000
16/12/2024 39.00p 39.88p 39.00p 39.00p 15289
13/12/2024 39.00p 39.61p 38.00p 39.00p 5458
12/12/2024 38.50p 40.20p 38.35p 39.00p 28236
11/12/2024 38.00p 38.80p 37.00p 38.50p 182446
10/12/2024 38.00p 38.00p 37.00p 38.00p 337
09/12/2024 38.00p 38.00p 37.30p 38.00p 2000
06/12/2024 38.00p 39.00p 37.28p 38.00p 13257
05/12/2024 38.00p 38.00p 37.40p 38.00p 267
04/12/2024 38.00p 38.00p 37.40p 38.00p 6000
03/12/2024 38.00p 38.00p 35.12p 38.00p 16023
02/12/2024 40.00p 40.00p 37.00p 38.00p 28868
29/11/2024 41.50p 43.00p 39.90p 40.00p 7841
28/11/2024 41.50p 41.50p 41.50p 41.50p 0
27/11/2024 41.50p 41.50p 40.60p 41.50p 346
26/11/2024 41.50p 41.50p 40.00p 41.50p 5012
25/11/2024 41.50p 41.50p 40.00p 41.50p 7571
22/11/2024 41.50p 41.50p 40.75p 41.50p 0
21/11/2024 41.50p 41.50p 40.60p 41.50p 6079
20/11/2024 41.50p 41.50p 40.75p 41.50p 0
19/11/2024 41.00p 41.00p 40.70p 41.00p 22255
18/11/2024 44.00p 44.00p 40.00p 41.00p 15835
15/11/2024 44.50p 44.50p 42.00p 44.00p 25734
14/11/2024 45.00p 45.00p 44.00p 44.50p 1000
13/11/2024 46.00p 46.00p 42.00p 45.00p 45143
12/11/2024 47.00p 47.90p 45.00p 46.00p 46652
11/11/2024 48.00p 48.90p 47.00p 47.00p 13748
08/11/2024 51.00p 51.00p 46.00p 48.00p 14627
07/11/2024 51.50p 51.92p 50.00p 51.00p 25145
06/11/2024 52.50p 52.50p 50.00p 51.50p 6686
05/11/2024 53.50p 53.50p 51.00p 52.50p 6863
04/11/2024 53.50p 53.50p 53.50p 53.50p 0
01/11/2024 54.50p 54.50p 51.00p 53.50p 46972
31/10/2024 54.50p 54.94p 54.50p 54.50p 888
30/10/2024 54.50p 54.50p 54.50p 54.50p 0
29/10/2024 54.50p 54.50p 54.50p 54.50p 0
28/10/2024 54.50p 54.98p 54.50p 54.50p 7625
25/10/2024 56.50p 56.80p 53.10p 54.50p 56925
24/10/2024 56.50p 56.50p 55.25p 56.50p 1000
23/10/2024 56.50p 56.50p 55.03p 56.50p 557
22/10/2024 56.50p 57.70p 55.25p 56.50p 60
21/10/2024 56.50p 57.85p 56.50p 56.50p 19475
18/10/2024 56.50p 56.50p 55.75p 56.50p 0
17/10/2024 57.50p 57.50p 55.00p 56.50p 25520
16/10/2024 61.00p 61.00p 57.00p 57.50p 35108
15/10/2024 61.00p 61.00p 61.00p 61.00p 0
14/10/2024 61.00p 61.00p 59.00p 61.00p 3430
11/10/2024 61.00p 61.00p 61.00p 61.00p 0
10/10/2024 62.00p 62.00p 58.00p 61.00p 9975
09/10/2024 62.00p 62.00p 61.33p 62.00p 0
08/10/2024 62.50p 62.50p 59.00p 62.00p 10824
07/10/2024 62.50p 62.50p 62.00p 62.50p 0
04/10/2024 62.50p 62.50p 62.25p 62.50p 2000
03/10/2024 62.50p 62.50p 60.05p 62.50p 150
02/10/2024 62.50p 62.50p 60.00p 62.50p 5150
01/10/2024 62.50p 62.50p 62.00p 62.50p 0
30/09/2024 62.50p 63.00p 62.50p 62.50p 500
27/09/2024 62.50p 62.50p 60.00p 62.50p 3
26/09/2024 62.50p 63.00p 60.00p 62.50p 6810
25/09/2024 62.50p 62.50p 60.00p 62.50p 862
24/09/2024 62.50p 62.50p 61.67p 62.50p 0
23/09/2024 64.00p 64.00p 60.00p 62.50p 4083
20/09/2024 64.00p 64.00p 63.00p 64.00p 3067
19/09/2024 64.00p 64.00p 63.00p 64.00p 2479
18/09/2024 64.00p 64.48p 63.11p 64.00p 6388
17/09/2024 64.00p 64.00p 63.40p 64.00p 0
16/09/2024 64.00p 64.00p 63.40p 64.00p 0
13/09/2024 64.00p 64.48p 63.44p 64.00p 3054
12/09/2024 64.00p 65.00p 64.00p 64.00p 750
11/09/2024 64.00p 64.00p 63.40p 64.00p 0
10/09/2024 64.00p 64.48p 63.44p 64.00p 3091
09/09/2024 64.00p 64.00p 63.18p 64.00p 1907
06/09/2024 64.00p 64.56p 63.44p 64.00p 902
05/09/2024 64.00p 64.00p 63.00p 64.00p 102
04/09/2024 65.50p 66.35p 62.75p 64.00p 10507
03/09/2024 65.50p 65.50p 63.63p 65.50p 7920
02/09/2024 65.50p 66.50p 65.50p 65.50p 1019
30/08/2024 65.50p 67.00p 63.75p 65.50p 3942
29/08/2024 65.50p 65.50p 64.00p 65.50p 0
28/08/2024 65.50p 65.50p 64.00p 65.50p 0
27/08/2024 65.50p 65.50p 64.00p 65.50p 0
23/08/2024 65.50p 66.50p 65.50p 65.50p 1497
22/08/2024 65.50p 65.50p 64.00p 65.50p 0
21/08/2024 65.50p 65.50p 63.10p 65.50p 6078
20/08/2024 65.50p 66.50p 63.56p 65.50p 2963
19/08/2024 65.50p 66.50p 63.56p 65.50p 446
16/08/2024 65.50p 66.50p 65.50p 65.50p 433
15/08/2024 65.50p 66.50p 63.75p 65.50p 2818
14/08/2024 65.50p 65.50p 63.56p 65.50p 1110
13/08/2024 65.50p 66.70p 63.55p 65.50p 2705
12/08/2024 66.00p 66.96p 64.00p 65.50p 3223
09/08/2024 67.50p 67.50p 65.00p 66.00p 6746
08/08/2024 67.50p 68.75p 67.50p 67.50p 0
07/08/2024 67.50p 68.75p 67.50p 67.50p 0
06/08/2024 67.50p 68.70p 65.00p 67.50p 10204
05/08/2024 67.50p 70.00p 65.50p 67.50p 15450
02/08/2024 67.50p 70.00p 65.50p 67.50p 2480
01/08/2024 67.50p 69.90p 65.00p 67.50p 10497
31/07/2024 67.50p 69.90p 65.00p 67.50p 1448
30/07/2024 65.50p 70.00p 65.50p 67.50p 25375
29/07/2024 64.50p 68.25p 64.05p 65.50p 30777
26/07/2024 64.50p 65.70p 64.00p 64.50p 1007
25/07/2024 64.50p 66.00p 64.50p 64.50p 211
24/07/2024 64.50p 66.00p 63.70p 64.50p 30996
23/07/2024 64.50p 65.37p 64.50p 64.50p 1197
22/07/2024 64.00p 65.60p 63.30p 64.50p 5707
19/07/2024 66.00p 66.33p 66.00p 66.00p 0
18/07/2024 66.00p 67.00p 65.00p 66.00p 8429
17/07/2024 66.00p 67.00p 66.00p 66.00p 315
16/07/2024 66.00p 66.00p 65.00p 66.00p 148
15/07/2024 66.00p 66.29p 65.50p 66.00p 31427
12/07/2024 66.00p 66.29p 65.00p 66.00p 19032
11/07/2024 66.00p 66.00p 65.67p 66.00p 0
10/07/2024 66.00p 66.00p 65.67p 66.00p 0
09/07/2024 66.00p 66.29p 66.00p 66.00p 3828
08/07/2024 66.00p 67.00p 65.00p 66.00p 107441
05/07/2024 65.50p 66.40p 65.50p 66.00p 12605
04/07/2024 65.50p 65.50p 65.48p 65.50p 23114
03/07/2024 65.50p 66.00p 65.50p 65.50p 0
02/07/2024 65.50p 65.68p 64.05p 65.50p 6505
01/07/2024 65.50p 65.68p 65.50p 65.50p 5386
28/06/2024 65.50p 65.50p 64.05p 65.50p 1596
27/06/2024 65.50p 65.80p 65.50p 65.50p 1469
26/06/2024 65.50p 65.94p 64.00p 65.50p 104181
25/06/2024 65.50p 65.88p 64.05p 65.50p 814
24/06/2024 65.50p 65.88p 65.50p 65.50p 224
21/06/2024 65.50p 67.00p 65.50p 65.50p 707
20/06/2024 65.50p 66.28p 64.05p 65.50p 6339
19/06/2024 65.00p 65.50p 65.00p 65.50p 14568
18/06/2024 65.00p 65.37p 65.00p 65.00p 2054
17/06/2024 65.00p 65.39p 65.00p 65.00p 1514
14/06/2024 65.00p 65.40p 63.00p 65.00p 5401
13/06/2024 65.00p 66.00p 64.15p 65.00p 22491
12/06/2024 64.50p 66.00p 64.00p 65.00p 10056
11/06/2024 62.50p 64.50p 62.50p 64.50p 1000
10/06/2024 62.50p 66.60p 62.50p 62.50p 15007
07/06/2024 62.50p 63.00p 62.50p 62.50p 4940
06/06/2024 62.50p 62.50p 62.33p 62.50p 0
05/06/2024 62.50p 62.50p 62.33p 62.50p 0
04/06/2024 62.00p 62.59p 61.13p 62.50p 33224
03/06/2024 62.00p 62.00p 61.08p 62.00p 414
31/05/2024 62.00p 62.59p 61.08p 62.00p 560
30/05/2024 62.00p 62.59p 61.08p 62.00p 262
29/05/2024 62.00p 62.59p 62.00p 62.00p 138
28/05/2024 62.00p 62.80p 61.08p 62.00p 10611
24/05/2024 62.00p 62.88p 62.00p 62.00p 5000
23/05/2024 60.50p 62.48p 60.00p 62.00p 12884
22/05/2024 59.50p 60.67p 58.15p 60.00p 8081
21/05/2024 59.50p 59.99p 59.50p 59.50p 491
20/05/2024 59.50p 59.99p 59.50p 59.50p 6500
17/05/2024 59.50p 59.98p 59.50p 59.50p 1647
16/05/2024 59.50p 59.50p 58.12p 59.50p 6795
15/05/2024 59.50p 59.95p 58.15p 59.50p 2426
14/05/2024 59.50p 59.99p 58.12p 59.50p 7097
13/05/2024 59.50p 59.99p 57.00p 59.50p 28536
10/05/2024 59.50p 60.50p 59.50p 59.50p 5785
09/05/2024 59.00p 60.00p 58.00p 59.50p 13744
08/05/2024 59.50p 59.50p 58.12p 59.50p 4691
07/05/2024 59.50p 60.00p 58.06p 59.50p 10159
03/05/2024 59.50p 59.50p 55.50p 59.50p 69647
02/05/2024 59.50p 59.80p 59.50p 59.50p 8341
01/05/2024 59.50p 59.50p 58.60p 59.50p 102
30/04/2024 59.50p 59.90p 59.50p 59.50p 1834
29/04/2024 59.50p 59.65p 58.00p 59.50p 16346
26/04/2024 59.50p 59.68p 59.50p 59.50p 5049
25/04/2024 59.00p 59.70p 59.00p 59.50p 5005
24/04/2024 59.00p 59.00p 57.60p 59.00p 98
23/04/2024 59.00p 59.00p 58.33p 59.00p 0
22/04/2024 59.00p 59.00p 58.33p 59.00p 0
19/04/2024 59.00p 59.00p 57.60p 59.00p 1475
18/04/2024 59.00p 59.74p 57.60p 59.00p 11468
17/04/2024 59.50p 60.00p 58.00p 59.00p 5716
16/04/2024 59.50p 59.50p 59.00p 59.50p 0
15/04/2024 59.50p 60.00p 59.50p 59.50p 459
12/04/2024 59.50p 60.00p 59.50p 59.50p 3748
11/04/2024 59.50p 60.00p 58.00p 59.50p 4410
10/04/2024 59.50p 60.00p 58.75p 59.50p 223
09/04/2024 59.50p 60.00p 58.03p 59.50p 6062
08/04/2024 59.50p 60.20p 58.75p 59.50p 3887
05/04/2024 59.50p 60.50p 58.75p 59.50p 3258
04/04/2024 60.50p 60.50p 59.50p 59.50p 13816
03/04/2024 60.50p 61.00p 59.94p 60.50p 19076
02/04/2024 60.50p 61.00p 60.00p 60.50p 23731
28/03/2024 64.00p 64.00p 60.00p 60.50p 49186
27/03/2024 64.00p 64.00p 62.00p 64.00p 5990
26/03/2024 64.00p 64.00p 63.33p 64.00p 0
25/03/2024 65.00p 65.00p 62.00p 64.00p 29332
22/03/2024 65.00p 65.50p 65.00p 65.00p 2151
21/03/2024 65.00p 65.50p 65.00p 65.00p 3340
20/03/2024 65.00p 65.00p 65.00p 65.00p 1574
19/03/2024 65.00p 65.67p 65.00p 65.00p 0
18/03/2024 65.00p 65.50p 65.00p 65.00p 80
15/03/2024 65.00p 65.60p 65.00p 65.00p 905
14/03/2024 65.00p 65.70p 65.00p 65.00p 219
13/03/2024 65.00p 65.00p 63.04p 65.00p 3391

*Close Price adjusted for both dividends and splits