Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
18/03/2025 11.00p 11.87p 10.00p 10.00p 282473
17/03/2025 10.50p 11.50p 10.00p 11.00p 405352
14/03/2025 10.50p 11.00p 10.02p 10.50p 75800
13/03/2025 11.25p 11.25p 10.00p 10.50p 253619
12/03/2025 11.50p 11.50p 10.00p 11.25p 279674
11/03/2025 11.50p 11.90p 11.06p 11.50p 45105
10/03/2025 11.50p 11.95p 11.05p 11.50p 62155
07/03/2025 11.50p 11.92p 11.06p 11.50p 147582
06/03/2025 11.00p 11.94p 10.00p 11.50p 623458
05/03/2025 11.00p 11.00p 9.00p 11.00p 58523
04/03/2025 11.50p 12.00p 10.00p 10.20p 253659
03/03/2025 11.50p 11.95p 10.10p 11.50p 127923
28/02/2025 11.50p 12.00p 11.00p 11.50p 254923
27/02/2025 11.50p 12.00p 11.00p 11.50p 92104
26/02/2025 12.50p 12.70p 10.00p 11.50p 138688
25/02/2025 14.00p 14.00p 12.00p 12.50p 33268
24/02/2025 16.00p 16.40p 13.00p 14.00p 260152
21/02/2025 19.00p 19.00p 15.00p 16.00p 139607
20/02/2025 19.00p 19.50p 17.00p 19.00p 82434
19/02/2025 19.00p 19.00p 18.00p 19.00p 6500
18/02/2025 18.50p 19.00p 18.00p 19.00p 33393
17/02/2025 18.50p 18.70p 18.15p 18.50p 17896
14/02/2025 18.00p 18.95p 17.50p 18.50p 22668
13/02/2025 18.00p 18.50p 17.10p 18.00p 289543
12/02/2025 21.00p 21.00p 17.00p 18.00p 213506
11/02/2025 21.00p 22.00p 20.00p 21.00p 97489
10/02/2025 34.50p 35.00p 20.00p 21.00p 559921
07/02/2025 38.00p 38.00p 37.60p 38.00p 19000
06/02/2025 38.00p 38.00p 36.00p 38.00p 14544
05/02/2025 38.00p 38.00p 36.01p 38.00p 768
04/02/2025 38.00p 38.67p 38.00p 38.00p 0
03/02/2025 38.00p 38.00p 36.01p 38.00p 287
31/01/2025 38.00p 38.00p 36.01p 38.00p 1031
30/01/2025 38.00p 38.00p 36.01p 38.00p 5304
29/01/2025 38.00p 38.00p 37.33p 38.00p 0
28/01/2025 38.00p 38.00p 36.00p 38.00p 5403
27/01/2025 38.00p 39.28p 36.00p 38.00p 14737
24/01/2025 38.00p 38.00p 37.33p 38.00p 0
23/01/2025 38.00p 38.00p 36.40p 38.00p 8242
22/01/2025 38.00p 38.00p 37.33p 38.00p 0
21/01/2025 38.00p 39.60p 36.00p 38.00p 926
20/01/2025 38.00p 39.70p 38.00p 38.00p 5027
17/01/2025 38.00p 39.60p 36.40p 38.00p 5350
16/01/2025 39.00p 39.00p 37.33p 38.00p 5000
15/01/2025 39.00p 39.00p 38.02p 39.00p 2680
14/01/2025 39.00p 39.00p 38.10p 39.00p 7831
13/01/2025 39.00p 40.00p 38.00p 39.00p 389
10/01/2025 39.00p 39.00p 38.67p 39.00p 0
09/01/2025 39.00p 39.00p 38.05p 39.00p 9621
08/01/2025 39.00p 39.00p 38.05p 39.00p 717
07/01/2025 39.00p 39.75p 39.00p 39.00p 1244
06/01/2025 39.00p 39.75p 38.05p 39.00p 1626
03/01/2025 39.00p 39.75p 38.05p 39.00p 2885
02/01/2025 39.00p 39.00p 38.67p 39.00p 0
31/12/2024 39.00p 39.00p 38.67p 39.00p 0
30/12/2024 39.00p 40.00p 38.20p 39.00p 39691
27/12/2024 39.00p 39.80p 38.50p 39.00p 14919
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

*Close Price adjusted for both dividends and splits