GS Chain plc (GSC.L) LSE

0.35

-0.1(-22.22%)

Updated at August 18 04:35PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.25	0.35	0.35	0.4	0.25	700,000
August 15, 2025	0.4	0.45	0.45	0.45	0.4	200,000
August 14, 2025	0.4	0.45	0.45	0.45	0.4	700,000
August 13, 2025	0.5	0.5	0.5	0.5	0.5	0
August 12, 2025	0.5	0.5	0.5	0.5	0.5	0
August 11, 2025	0.5	0.5	0.5	0.5	0.5	0
August 08, 2025	0.5	0.5	0.5	0.5	0.5	0
August 07, 2025	0.5	0.5	0.5	0.5	0.5	0
August 06, 2025	0.5	0.5	0.5	0.5	0.5	0
August 05, 2025	0.5	0.5	0.5	0.5	0.5	500,000
August 04, 2025	0.5	0.55	0.55	0.55	0.5	35,000
August 01, 2025	0.46	0.55	0.55	0.55	0.46	488,761
July 31, 2025	0.48	0.48	0.48	0.48	0.48	0
July 30, 2025	0.48	0.48	0.48	0.48	0.48	0
July 29, 2025	0.48	0.48	0.48	0.48	0.48	0
July 28, 2025	0.45	0.48	0.48	0.48	0.45	29,800
July 25, 2025	0.45	0.48	0.48	0.48	0.45	400,000
July 24, 2025	0.45	0.45	0.45	0.45	0.45	0
July 23, 2025	0.4	0.45	0.45	0.45	0.4	1.14M
July 22, 2025	0.4	0.4	0.4	0.4	0.4	200,000
July 21, 2025	0.4	0.45	0.45	0.45	0.4	154,000
July 18, 2025	0.39	0.45	0.45	0.49	0.39	623,662
July 17, 2025	0.25	0.32	0.32	0.32	0.25	2.21M
July 16, 2025	0.25	0.25	0.25	0.25	0.25	2M
July 15, 2025	0.25	0.25	0.25	0.25	0.25	0
July 14, 2025	0.25	0.25	0.25	0.25	0.25	0
July 11, 2025	0.21	0.21	0.21	0.21	0.21	1.4M
July 10, 2025	0.21	0.21	0.21	0.21	0.21	1.69M
July 09, 2025	0.25	0.25	0.25	0.25	0.25	0
July 08, 2025	0.2	0.25	0.25	0.25	0.2	28,330
July 07, 2025	0.25	0.25	0.25	0.25	0.25	0
July 04, 2025	0.25	0.25	0.25	0.25	0.25	0
July 03, 2025	0.25	0.25	0.25	0.25	0.25	0
July 02, 2025	0.25	0.25	0.25	0.25	0.25	0
July 01, 2025	0.25	0.25	0.25	0.25	0.25	0
June 30, 2025	0.25	0.25	0.25	0.25	0.25	0
June 27, 2025	0.25	0.25	0.25	0.25	0.25	0
June 26, 2025	0.2	0.25	0.25	0.25	0.2	3.25M
June 25, 2025	0.2	0.25	0.25	0.25	0.2	250,000
June 24, 2025	0.2	0.25	0.25	0.25	0.2	93,215
June 23, 2025	0.25	0.25	0.25	0.25	0.25	0
June 20, 2025	0.27	0.25	0.25	0.27	0.25	1.2M
June 19, 2025	0.25	0.25	0.25	0.25	0.25	0
June 18, 2025	0.22	0.25	0.25	0.25	0.22	2M
June 17, 2025	0.25	0.25	0.25	0.25	0.25	0
June 16, 2025	0.25	0.25	0.25	0.25	0.25	0
June 13, 2025	0.25	0.25	0.25	0.25	0.25	0
June 12, 2025	0.29	0.25	0.25	0.3	0.25	680,733
June 11, 2025	0.28	0.25	0.25	0.28	0.25	600,000
June 10, 2025	0.25	0.3	0.3	0.3	0.25	3M
June 09, 2025	0.33	0.33	0.33	0.33	0.33	0
June 06, 2025	0.28	0.33	0.33	0.33	0.28	200,000
June 05, 2025	0.33	0.33	0.33	0.33	0.33	0
June 04, 2025	0.33	0.33	0.33	0.33	0.33	0
June 03, 2025	0.33	0.33	0.33	0.33	0.33	0
June 02, 2025	0.33	0.33	0.33	0.33	0.33	0
May 30, 2025	0.33	0.33	0.33	0.33	0.33	0
May 29, 2025	0.35	0.33	0.33	0.35	0.25	495,973
May 28, 2025	0.35	0.3	0.3	0.35	0.3	5.45M
May 27, 2025	0.3	0.35	0.35	0.35	0.3	760,833