Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
02/02/2024 71.00p 73.00p 69.30p 70.50p 36689
01/02/2024 71.00p 71.00p 69.10p 71.00p 13136
31/01/2024 71.00p 72.35p 69.10p 71.00p 1399
30/01/2024 71.50p 72.35p 68.00p 70.00p 19535
29/01/2024 71.50p 72.35p 70.00p 71.50p 9075
26/01/2024 71.50p 71.50p 70.11p 71.50p 10933
25/01/2024 71.50p 72.50p 71.50p 71.50p 10339
24/01/2024 71.50p 71.50p 70.11p 71.50p 222
23/01/2024 71.50p 72.00p 71.50p 71.50p 5000
22/01/2024 74.00p 74.50p 71.50p 71.50p 99244
19/01/2024 74.00p 74.00p 73.10p 74.00p 10730
18/01/2024 74.00p 74.33p 74.00p 74.00p 0
17/01/2024 74.00p 74.00p 73.84p 74.00p 6787
16/01/2024 74.00p 74.00p 73.00p 74.00p 9283
15/01/2024 74.00p 74.00p 73.10p 74.00p 2044
12/01/2024 74.00p 74.30p 73.02p 74.00p 8150
11/01/2024 74.00p 74.30p 74.00p 74.00p 3200
10/01/2024 74.00p 74.30p 74.00p 74.00p 588
09/01/2024 74.00p 74.30p 74.00p 74.00p 353
08/01/2024 74.00p 74.00p 73.00p 74.00p 4017
05/01/2024 74.00p 75.00p 74.00p 74.00p 2009
04/01/2024 74.00p 74.00p 74.00p 74.00p 0
03/01/2024 74.00p 74.00p 73.50p 74.00p 11000
02/01/2024 74.00p 74.94p 73.50p 74.00p 11491
29/12/2023 74.00p 75.00p 73.50p 74.00p 5720
28/12/2023 74.00p 74.25p 74.00p 74.00p 27511
27/12/2023 74.00p 75.00p 73.50p 74.00p 2115
22/12/2023 74.00p 74.25p 74.00p 74.00p 1911
21/12/2023 74.00p 74.00p 73.50p 74.00p 491
20/12/2023 74.00p 74.30p 73.50p 74.00p 6581
19/12/2023 74.00p 74.40p 74.00p 74.00p 399
18/12/2023 74.00p 74.25p 74.00p 74.00p 15825
15/12/2023 74.00p 74.00p 73.05p 74.00p 639
14/12/2023 74.00p 74.00p 73.00p 74.00p 3627
13/12/2023 74.00p 74.00p 73.83p 74.00p 1338
12/12/2023 74.00p 74.00p 74.00p 74.00p 0
11/12/2023 74.50p 74.50p 72.00p 74.00p 29571
08/12/2023 74.50p 74.50p 74.35p 74.50p 7001
07/12/2023 74.50p 74.50p 73.38p 74.50p 7606
06/12/2023 74.50p 74.50p 74.47p 74.50p 33595
05/12/2023 74.50p 74.85p 72.00p 74.50p 41343
04/12/2023 74.50p 74.85p 74.50p 74.50p 89
01/12/2023 74.50p 74.50p 74.00p 74.50p 0
30/11/2023 74.50p 74.50p 73.32p 74.50p 2378
29/11/2023 74.50p 75.50p 74.50p 74.50p 6500
28/11/2023 74.50p 74.50p 74.00p 74.50p 0
27/11/2023 74.50p 74.85p 74.50p 74.50p 201
24/11/2023 74.50p 74.85p 73.30p 74.50p 1370
23/11/2023 74.50p 74.85p 73.30p 74.50p 768
22/11/2023 74.50p 74.85p 74.50p 74.50p 33
21/11/2023 74.50p 74.95p 73.15p 74.50p 21109
20/11/2023 74.50p 74.50p 73.15p 74.50p 547
17/11/2023 74.50p 75.00p 74.50p 74.50p 0
16/11/2023 74.50p 75.00p 74.50p 74.50p 0
15/11/2023 74.50p 74.50p 73.00p 74.50p 838
14/11/2023 74.50p 74.50p 73.00p 74.50p 5291
13/11/2023 74.50p 74.50p 73.06p 74.50p 4191
10/11/2023 74.50p 74.50p 73.15p 74.50p 722
09/11/2023 74.50p 74.50p 73.00p 74.50p 1900
08/11/2023 74.50p 74.50p 73.15p 74.50p 4420
07/11/2023 74.50p 74.50p 73.00p 74.50p 2814
06/11/2023 74.50p 74.50p 73.06p 74.50p 6401
03/11/2023 74.50p 74.50p 74.50p 74.50p 0
02/11/2023 74.50p 74.50p 74.50p 74.50p 1655
01/11/2023 74.50p 74.65p 73.15p 74.50p 6250
31/10/2023 74.50p 74.65p 73.15p 74.50p 3728
30/10/2023 74.50p 74.65p 74.50p 74.50p 251
27/10/2023 74.50p 74.50p 74.50p 74.50p 0
26/10/2023 74.50p 74.65p 74.50p 74.50p 1323
25/10/2023 74.50p 74.50p 73.15p 74.50p 176
24/10/2023 74.50p 74.50p 74.50p 74.50p 0
23/10/2023 74.50p 74.50p 73.06p 74.50p 3881
20/10/2023 74.00p 74.25p 74.00p 74.00p 129
19/10/2023 73.00p 74.50p 72.88p 73.00p 23033
18/10/2023 73.00p 73.67p 73.00p 73.00p 0
17/10/2023 73.00p 74.00p 71.00p 73.00p 37996
16/10/2023 73.00p 73.67p 73.00p 73.00p 0
13/10/2023 73.00p 73.00p 73.00p 73.00p 1513
12/10/2023 73.00p 73.00p 72.90p 73.00p 3260
11/10/2023 73.00p 73.00p 72.90p 73.00p 669
10/10/2023 73.00p 73.00p 72.90p 73.00p 123
09/10/2023 73.00p 73.00p 71.04p 73.00p 1000
06/10/2023 73.00p 73.00p 73.00p 73.00p 0
05/10/2023 73.00p 73.00p 73.00p 73.00p 764
04/10/2023 73.50p 73.50p 73.00p 73.00p 1500
03/10/2023 76.50p 76.50p 73.50p 73.50p 4282
02/10/2023 76.50p 76.50p 75.00p 76.50p 1380
29/09/2023 76.50p 76.50p 76.46p 76.50p 264
28/09/2023 76.00p 76.50p 76.00p 76.50p 2188
27/09/2023 76.00p 76.00p 76.00p 76.00p 0
26/09/2023 76.50p 77.00p 75.00p 76.00p 5804
25/09/2023 76.50p 76.50p 76.50p 76.50p 0
22/09/2023 76.50p 77.79p 76.50p 76.50p 1279
21/09/2023 76.50p 77.90p 76.50p 76.50p 25642
20/09/2023 76.50p 76.50p 76.50p 76.50p 0
19/09/2023 76.50p 77.93p 75.10p 76.50p 5624
18/09/2023 76.50p 77.97p 75.10p 76.50p 1990
15/09/2023 76.50p 77.97p 76.50p 76.50p 48
14/09/2023 76.50p 76.50p 76.50p 76.50p 0
13/09/2023 76.50p 77.97p 76.50p 76.50p 112
12/09/2023 76.50p 77.97p 75.10p 76.50p 7247
11/09/2023 77.50p 79.00p 75.83p 76.50p 7545
08/09/2023 77.50p 78.95p 75.83p 77.50p 14000
07/09/2023 79.00p 79.00p 77.50p 77.50p 1919
06/09/2023 79.00p 79.00p 78.33p 79.00p 4592
05/09/2023 79.00p 79.33p 79.00p 79.00p 0
04/09/2023 79.00p 79.78p 79.00p 79.00p 1268
01/09/2023 79.00p 80.00p 78.33p 79.00p 15067
31/08/2023 79.00p 80.00p 78.25p 79.00p 24931
30/08/2023 79.00p 79.00p 77.50p 79.00p 3898
29/08/2023 80.00p 80.30p 78.02p 79.00p 6007
25/08/2023 80.00p 80.60p 76.50p 80.00p 22620
24/08/2023 80.00p 80.00p 79.80p 80.00p 300
23/08/2023 80.00p 80.60p 78.00p 80.00p 1581
22/08/2023 79.50p 81.00p 79.00p 80.00p 39358
21/08/2023 79.00p 80.49p 78.60p 79.50p 15534
18/08/2023 79.00p 80.52p 79.00p 79.00p 2878
17/08/2023 79.00p 80.52p 78.60p 79.00p 2661
16/08/2023 79.00p 81.00p 79.00p 79.00p 5000
15/08/2023 79.00p 80.52p 79.00p 79.00p 1848
14/08/2023 79.00p 80.40p 77.00p 79.00p 20822
11/08/2023 79.00p 81.00p 77.00p 79.00p 17664
10/08/2023 79.00p 79.00p 77.50p 79.00p 22866
09/08/2023 79.00p 79.00p 78.50p 79.00p 5914
08/08/2023 78.50p 80.96p 78.50p 79.00p 7618
07/08/2023 78.00p 79.92p 77.08p 78.00p 2613
04/08/2023 78.00p 79.96p 78.00p 78.00p 919
03/08/2023 78.00p 79.60p 78.00p 78.00p 1241
02/08/2023 78.00p 78.00p 77.33p 78.00p 0
01/08/2023 78.00p 79.60p 77.25p 78.00p 24306
31/07/2023 78.00p 79.96p 77.08p 78.00p 12023
28/07/2023 78.00p 79.96p 78.00p 78.00p 157
27/07/2023 78.00p 79.96p 76.00p 78.00p 25556
26/07/2023 78.00p 78.70p 76.00p 78.00p 14153
25/07/2023 78.00p 80.00p 78.00p 78.00p 12012
24/07/2023 78.00p 80.00p 78.00p 78.00p 2165
21/07/2023 77.00p 78.00p 77.00p 77.00p 200
20/07/2023 77.00p 78.00p 77.00p 77.00p 1525
19/07/2023 77.00p 77.95p 77.00p 77.00p 1924
18/07/2023 77.00p 77.95p 77.00p 77.00p 3207
17/07/2023 77.00p 77.98p 77.00p 77.00p 946
14/07/2023 77.00p 77.00p 77.00p 77.00p 0
13/07/2023 78.00p 78.00p 76.00p 77.00p 16015
12/07/2023 78.00p 78.98p 77.32p 78.00p 8246
11/07/2023 78.00p 79.00p 77.32p 78.00p 14883
10/07/2023 78.00p 79.78p 78.00p 78.00p 4372
07/07/2023 78.00p 78.00p 78.00p 78.00p 0
06/07/2023 78.00p 79.78p 78.00p 78.00p 376
05/07/2023 78.00p 80.00p 78.00p 78.00p 9772
04/07/2023 78.00p 79.88p 78.00p 78.00p 17184
03/07/2023 78.00p 79.88p 76.72p 78.00p 4455
30/06/2023 78.00p 78.00p 78.00p 78.00p 0
29/06/2023 78.00p 78.00p 76.72p 78.00p 528
28/06/2023 81.00p 81.00p 76.72p 78.00p 17740
27/06/2023 84.50p 84.50p 80.00p 81.00p 45176
26/06/2023 85.00p 85.00p 84.44p 85.00p 250
23/06/2023 83.50p 87.00p 82.25p 85.50p 45003
22/06/2023 82.00p 84.00p 80.00p 83.50p 13352
21/06/2023 82.00p 83.40p 81.00p 82.00p 4588
20/06/2023 82.00p 84.45p 80.88p 82.00p 18541
19/06/2023 82.00p 83.60p 80.88p 82.00p 11185
16/06/2023 81.50p 82.40p 80.00p 82.00p 17298
15/06/2023 81.00p 83.00p 77.88p 81.50p 13812
14/06/2023 72.50p 81.00p 72.50p 81.00p 39270
13/06/2023 71.50p 75.00p 70.99p 72.50p 13051
12/06/2023 68.50p 72.00p 68.50p 71.50p 16770
09/06/2023 68.50p 70.00p 68.50p 68.50p 1697
08/06/2023 68.50p 70.00p 68.50p 68.50p 986
07/06/2023 68.50p 70.00p 67.60p 68.50p 4330
06/06/2023 68.00p 68.00p 66.00p 68.00p 1034
05/06/2023 68.00p 71.50p 68.00p 68.00p 40348
02/06/2023 68.00p 68.00p 68.00p 68.00p 0
01/06/2023 70.00p 70.00p 67.00p 68.00p 4094
31/05/2023 70.00p 71.20p 70.00p 70.00p 0
30/05/2023 70.00p 71.00p 68.00p 70.00p 1365
26/05/2023 70.00p 71.00p 70.00p 70.00p 1391
25/05/2023 70.00p 71.00p 70.00p 70.00p 0
24/05/2023 71.00p 71.00p 70.00p 71.00p 25000
23/05/2023 71.00p 71.00p 70.73p 71.00p 500
22/05/2023 71.00p 71.98p 71.00p 71.00p 542
19/05/2023 71.00p 71.00p 71.00p 71.00p 0
18/05/2023 71.00p 71.70p 70.00p 71.00p 2889
17/05/2023 71.00p 71.00p 71.00p 71.00p 0
16/05/2023 71.00p 71.00p 71.00p 71.00p 0
15/05/2023 71.00p 71.00p 70.73p 71.00p 100
12/05/2023 70.50p 72.50p 70.50p 71.00p 16826
11/05/2023 70.50p 71.00p 70.50p 70.50p 693
10/05/2023 70.00p 71.40p 70.00p 70.50p 25123
09/05/2023 68.50p 68.99p 68.07p 68.50p 2435
05/05/2023 68.50p 68.80p 68.06p 68.50p 3906
04/05/2023 68.50p 68.50p 68.33p 68.50p 0
03/05/2023 68.50p 68.75p 68.50p 68.50p 5000
02/05/2023 70.50p 70.50p 68.00p 68.50p 7172
28/04/2023 70.50p 70.50p 70.24p 70.50p 715
27/04/2023 70.50p 70.50p 70.00p 70.50p 2400
26/04/2023 70.50p 70.50p 70.02p 70.50p 8019
25/04/2023 70.50p 70.50p 70.10p 70.50p 1000
24/04/2023 70.50p 70.50p 70.50p 70.50p 0
21/04/2023 70.50p 70.50p 70.50p 70.50p 0
20/04/2023 70.50p 70.50p 70.50p 70.50p 0

*Close Price adjusted for both dividends and splits