Gusbourne (GUS) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
12/03/2024 65.00p 65.70p 65.00p 65.00p 50
11/03/2024 64.50p 65.70p 63.50p 65.00p 7045
08/03/2024 66.00p 66.00p 63.20p 64.50p 12173
07/03/2024 66.50p 67.00p 63.00p 66.00p 44372
06/03/2024 66.50p 66.50p 66.00p 66.50p 0
05/03/2024 66.50p 66.50p 65.10p 66.50p 2511
04/03/2024 66.50p 67.17p 65.10p 66.50p 26057
01/03/2024 67.50p 67.50p 65.00p 66.50p 3159
29/02/2024 67.50p 67.50p 65.05p 67.50p 4071
28/02/2024 67.50p 67.50p 65.33p 67.50p 12743
27/02/2024 68.50p 68.50p 65.33p 67.50p 10116
26/02/2024 68.50p 68.50p 65.50p 68.50p 10786
23/02/2024 69.50p 70.05p 67.12p 68.50p 19597
22/02/2024 69.50p 70.05p 69.50p 69.50p 1583
21/02/2024 69.50p 70.05p 69.50p 69.50p 768
20/02/2024 69.50p 70.22p 69.50p 69.50p 6343
19/02/2024 69.50p 70.22p 68.25p 69.50p 333
16/02/2024 69.50p 70.22p 68.25p 69.50p 3304
15/02/2024 68.50p 70.00p 67.03p 69.50p 5621
14/02/2024 68.50p 69.80p 67.30p 68.50p 11220
13/02/2024 70.50p 70.50p 68.00p 68.50p 16134
12/02/2024 70.50p 70.83p 69.52p 70.50p 2891
09/02/2024 70.50p 70.83p 70.50p 70.50p 124
08/02/2024 70.50p 70.50p 70.50p 70.50p 0
07/02/2024 70.50p 70.83p 69.60p 70.50p 1704
06/02/2024 70.50p 72.00p 69.03p 70.50p 32445
05/02/2024 70.50p 72.00p 70.50p 70.50p 277
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

*Close Price adjusted for both dividends and splits