LSE · GUN · stock
Gunsynd Plc (GUN) stock price history
Every LSE trading session of Gunsynd Plc from Jun 18, 2004 to Sep 28, 2026: 5,640 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GUN adjusted close, 2004 to 2026
- £16.19
- All time high, 2006
- £0.0021
- 52 week high, £0.0007 low
- 5,640
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
GUN key facts
- Gunsynd Plc (GUN) closed at £0.0009 on Sep 28, 2026 on LSE.
- GUN's all time high close is £16.19, set on Apr 3, 2006; its all time low close is £0.0009 on Jul 31, 2026.
- GUN's 52 week range is £0.0007 to £0.0021.
- GUN returned -41.9% over the year to Sep 28, 2026 and -92.0% over five years.
- Over ten years GUN returned -98%, -33.5% a year compounded.
- GUN's deepest drawdown was -100.0% from May 5, 2006 to Jul 31, 2026.
- DataCedar holds 5,640 daily sessions of GUN history from Jun 18, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GUN price chart, 2004 to 2026
GUN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -14.3% |
| 6 months | -10.0% |
| Year to date | -45.5% |
| 1 year | -41.9% |
| 3 years | -72.3% |
| 5 years | -92.0% |
| 10 years | -98.3% |
| Since Jun 18, 2004 | -100.0% |
| Compound annual growth, 22.3 years | -32.6% |
GUN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £16.19 on Apr 3, 2006
- All time low close
- £0.0009 on Jul 31, 2026
- 52 week high
- £0.0021 on Oct 9, 2025
- 52 week low
- £0.0007 on Aug 11, 2026
- Deepest drawdown
- -100.0% from May 5, 2006 to Jul 31, 2026, not yet recovered
- Best single session
- +140.5% on Aug 29, 2014
- Worst single session
- -58.8% on Oct 2, 2013
- Volatility, 1 year annualised
- 74.6%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2020, +95%
- Worst calendar year
- 2012, -70%
GUN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jun 18, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0017 | £0.0019 | £0.0007 | £0.0009 | -45.5% | 1.6B | 187 |
| 2025 | £0.0012 | £0.0021 | £0.0010 | £0.0017 | +43.5% | 4.5B | 253 |
| 2024 | £0.0018 | £0.0024 | £0.0010 | £0.0012 | -36.1% | 1.5B | 254 |
| 2023 | £0.0043 | £0.0050 | £0.0017 | £0.0018 | -57.6% | 51.4M | 251 |
| 2022 | £0.0082 | £0.0104 | £0.0035 | £0.0043 | -48.5% | 260.8M | 250 |
| 2021 | £0.0210 | £0.0260 | £0.0071 | £0.0082 | -58.5% | 1.3B | 253 |
| 2020 | £0.0102 | £0.0267 | £0.0034 | £0.0199 | +95.1% | 1.2B | 253 |
| 2019 | £0.0187 | £0.0654 | £0.0085 | £0.0102 | -45.5% | 154.8M | 253 |
| 2018 | £0.0340 | £0.0527 | £0.0170 | £0.0187 | -43.6% | 85M | 253 |
| 2017 | £0.0382 | £0.0501 | £0.0255 | £0.0331 | -13.3% | 148.1M | 252 |
| 2016 | £0.0646 | £0.1360 | £0.0340 | £0.0382 | -52.6% | 37.6M | 253 |
| 2015 | £0.2558 | £0.3230 | £0.0680 | £0.0807 | -69.4% | 10.3M | 253 |
| 2014 | £0.2550 | £1.10 | £0.1317 | £0.2635 | +3.3% | 8.3M | 253 |
| 2013 | £0.6587 | £3.82 | £0.1912 | £0.2550 | -61.3% | 5M | 253 |
| 2012 | £2.23 | £2.34 | £0.5525 | £0.6587 | -70.5% | 391.6K | 251 |
| 2011 | £4.63 | £4.72 | £1.70 | £2.23 | -51.8% | 226.2K | 252 |
| 2010 | £6.59 | £6.59 | £4.25 | £4.63 | -29.7% | 61.9K | 253 |
| 2009 | £7.01 | £8.49 | £5.61 | £6.59 | -6.1% | 43.2K | 253 |
| 2008 | £12.96 | £13.09 | £6.63 | £7.01 | -45.9% | 21.4K | 254 |
| 2007 | £15.00 | £15.55 | £12.75 | £12.96 | -13.6% | 30.3K | 253 |
| 2006 | £8.46 | £16.40 | £8.46 | £15.00 | +77.4% | 42.2K | 252 |
| 2005 | £8.46 | £8.46 | £8.46 | £8.46 | 0.0% | 0 | 260 |
| 2004 | £5.89 | £8.58 | £5.78 | £8.46 | n/a | 62.6K | 141 |
GUN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0009 | 0.0% |
| August 2026 | £0.0009 | +5.9% |
| July 2026 | £0.0009 | -17.5% |
| June 2026 | £0.0010 | -1.9% |
| May 2026 | £0.0010 | +11.7% |
| April 2026 | £0.0009 | -4.1% |
| March 2026 | £0.0010 | -6.7% |
| February 2026 | £0.0010 | -12.5% |
| January 2026 | £0.0012 | -27.3% |
| December 2025 | £0.0017 | +3.1% |
| November 2025 | £0.0016 | +14.3% |
| October 2025 | £0.0014 | -14.1% |
About the GUN data
Daily bars. 5,640 sessions from Jun 18, 2004 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GUN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
GUN share price history
