Guild Esports Plc - GILD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 25, 2025	0.07	0.07	0.07	0.07	0.07	0
February 24, 2025	0.07	0.07	0.07	0.07	0.07	0
February 21, 2025	0.07	0.07	0.07	0.07	0.07	92,283
February 20, 2025	0.07	0.07	0.07	0.07	0.07	69,491
February 19, 2025	0.07	0.07	0.07	0.07	0.07	7,943
February 18, 2025	0.07	0.07	0.07	0.07	0.07	81,837
February 17, 2025	0.07	0.07	0.07	0.07	0.07	95,007
February 14, 2025	0.07	0.07	0.07	0.07	0.07	1.59M
February 13, 2025	0.07	0.07	0.07	0.07	0.07	2.61M
February 12, 2025	0.07	0.07	0.07	0.08	0.07	1.36M
February 11, 2025	0.07	0.07	0.07	0.08	0.07	1.17M
February 10, 2025	0.07	0.07	0.07	0.07	0.07	3.1M
February 07, 2025	0.07	0.07	0.07	0.08	0.07	9.22M
February 06, 2025	0.07	0.07	0.07	0.07	0.07	270,334
February 05, 2025	0.08	0.07	0.07	0.08	0.07	7.38M
February 04, 2025	0.08	0.08	0.08	0.08	0.07	2.99M
February 03, 2025	0.09	0.08	0.08	0.09	0.07	19.6M
January 31, 2025	0.08	0.1	0.1	0.11	0.07	47.1M
January 30, 2025	0.05	0.08	0.08	0.09	0.05	155.79M
January 29, 2025	0.05	0.05	0.05	0.05	0.05	10.28M
January 28, 2025	0.05	0.05	0.05	0.05	0.05	1.15M
January 27, 2025	0.05	0.05	0.05	0.05	0.05	576,370
January 24, 2025	0.04	0.05	0.05	0.06	0.04	34.84M
January 23, 2025	0.05	0.04	0.04	0.05	0.04	6.78M
January 22, 2025	0.04	0.05	0.05	0.05	0.04	6.56M
January 21, 2025	0.04	0.05	0.05	0.05	0.04	1.5M
January 20, 2025	0.04	0.05	0.05	0.05	0.04	10,920
January 17, 2025	0.04	0.05	0.05	0.05	0.04	2.71M
January 16, 2025	0.04	0.05	0.05	0.06	0.04	58.79M
January 15, 2025	0.04	0.04	0.04	0.04	0.04	11,840
January 14, 2025	0.04	0.04	0.04	0.04	0.04	3.28M
January 13, 2025	0.04	0.04	0.04	0.04	0.04	70,700
January 10, 2025	0.04	0.04	0.04	0.04	0.04	67,087
January 09, 2025	0.04	0.04	0.04	0.04	0.04	592,984
January 08, 2025	0.04	0.04	0.04	0.04	0.04	1.29M
January 07, 2025	0.04	0.04	0.04	0.04	0.04	765,503
January 06, 2025	0.04	0.04	0.04	0.04	0.04	397,728
January 03, 2025	0.04	0.04	0.04	0.04	0.04	790,763
January 02, 2025	0.04	0.04	0.04	0.04	0.04	8.06M
December 31, 2024	0.04	0.04	0.04	0.05	0.04	1.12M
December 30, 2024	0.04	0.04	0.04	0.04	0.04	2.3M
December 27, 2024	0.04	0.04	0.04	0.04	0.04	3.93M
December 24, 2024	0.04	0.04	0.04	0.05	0.04	2.03M
December 23, 2024	0.05	0.04	0.04	0.05	0.04	9.02M
December 20, 2024	0.04	0.04	0.04	0.05	0.04	14.84M
December 19, 2024	0.04	0.04	0.04	0.06	0.04	50.95M
December 18, 2024	0.03	0.04	0.04	0.04	0.03	26.47M
December 17, 2024	0.03	0.04	0.04	0.04	0.03	320,256
December 16, 2024	0.04	0.04	0.04	0.04	0.03	637,176
December 13, 2024	0.03	0.04	0.04	0.04	0.03	2.91M
December 12, 2024	0.03	0.04	0.04	0.04	0.03	4.88M
December 11, 2024	0.03	0.03	0.03	0.03	0.03	784,816
December 10, 2024	0.03	0.03	0.03	0.03	0.03	4.21M
December 09, 2024	0.03	0.03	0.03	0.04	0.03	1.15M
December 06, 2024	0.03	0.03	0.03	0.03	0.03	0
December 05, 2024	0.03	0.03	0.03	0.04	0.03	4.49M
December 04, 2024	0.04	0.04	0.04	0.04	0.03	20.85M
December 03, 2024	0.03	0.04	0.04	0.06	0.03	106.51M
December 02, 2024	0.03	0.03	0.03	0.03	0.03	147,464
November 29, 2024	0.03	0.03	0.03	0.03	0.03	723,048

Guild Esports Plc (GILD.L) LSE