GS Chain
(GSC)
Sector: Open End and Miscellaneous Investment Vehicles
Historic Prices - up to 10 years
|
02/06/2025
|
0.33p
|
0.33p
|
0.33p
|
0.33p
|
0
|
|
30/05/2025
|
0.33p
|
0.33p
|
0.33p
|
0.33p
|
0
|
|
29/05/2025
|
0.30p
|
0.35p
|
0.25p
|
0.33p
|
294,594
|
|
28/05/2025
|
0.35p
|
0.35p
|
0.30p
|
0.30p
|
5,450,000
|
|
27/05/2025
|
0.38p
|
0.38p
|
0.30p
|
0.35p
|
200,000
|
|
26/05/2025
|
0.50p
|
0.50p
|
0.30p
|
0.38p
|
606,100
|
|
23/05/2025
|
0.50p
|
0.50p
|
0.30p
|
0.38p
|
606,100
|
|
22/05/2025
|
0.55p
|
0.57p
|
0.50p
|
0.50p
|
0
|
|
21/05/2025
|
0.65p
|
0.65p
|
0.50p
|
0.55p
|
287,200
|
|
20/05/2025
|
0.65p
|
0.65p
|
0.56p
|
0.65p
|
0
|
|
19/05/2025
|
0.65p
|
0.65p
|
0.56p
|
0.65p
|
0
|
|
16/05/2025
|
0.65p
|
0.78p
|
0.65p
|
0.65p
|
200,000
|
|
15/05/2025
|
0.65p
|
0.65p
|
0.65p
|
0.65p
|
250,000
|
|
14/05/2025
|
0.65p
|
0.65p
|
0.56p
|
0.65p
|
0
|
|
13/05/2025
|
0.65p
|
0.65p
|
0.56p
|
0.65p
|
0
|
|
12/05/2025
|
0.65p
|
0.65p
|
0.56p
|
0.65p
|
0
|
|
09/05/2025
|
0.65p
|
0.65p
|
0.56p
|
0.65p
|
0
|
|
08/05/2025
|
0.65p
|
0.65p
|
0.56p
|
0.65p
|
0
|
|
07/05/2025
|
0.65p
|
0.65p
|
0.56p
|
0.65p
|
0
|
|
06/05/2025
|
0.65p
|
0.65p
|
0.56p
|
0.65p
|
0
|
|
05/05/2025
|
0.65p
|
0.65p
|
0.56p
|
0.65p
|
0
|
|
02/05/2025
|
0.65p
|
0.65p
|
0.56p
|
0.65p
|
0
|
|
01/05/2025
|
0.65p
|
0.65p
|
0.56p
|
0.65p
|
0
|
|
30/04/2025
|
0.65p
|
0.65p
|
0.56p
|
0.65p
|
0
|
|
29/04/2025
|
0.65p
|
0.65p
|
0.56p
|
0.65p
|
0
|
|
28/04/2025
|
0.65p
|
0.65p
|
0.56p
|
0.65p
|
0
|
|
25/04/2025
|
0.65p
|
0.65p
|
0.56p
|
0.65p
|
0
|
|
24/04/2025
|
0.60p
|
0.65p
|
0.60p
|
0.65p
|
500,000
|
|
23/04/2025
|
0.60p
|
0.60p
|
0.60p
|
0.60p
|
232,000
|
|
22/04/2025
|
0.60p
|
0.60p
|
0.55p
|
0.60p
|
0
|
|
21/04/2025
|
0.60p
|
0.60p
|
0.55p
|
0.60p
|
0
|
|
18/04/2025
|
0.60p
|
0.60p
|
0.55p
|
0.60p
|
0
|
|
17/04/2025
|
0.60p
|
0.60p
|
0.55p
|
0.60p
|
0
|
|
16/04/2025
|
0.60p
|
0.60p
|
0.55p
|
0.60p
|
0
|
|
15/04/2025
|
0.60p
|
0.60p
|
0.55p
|
0.60p
|
0
|
|
14/04/2025
|
0.80p
|
0.80p
|
0.51p
|
0.60p
|
760,833
|
|
11/04/2025
|
0.80p
|
0.90p
|
0.80p
|
0.80p
|
0
|
|
10/04/2025
|
0.80p
|
0.90p
|
0.80p
|
0.80p
|
0
|
|
09/04/2025
|
0.80p
|
0.80p
|
0.60p
|
0.80p
|
500,000
|
|
08/04/2025
|
0.80p
|
0.90p
|
0.80p
|
0.80p
|
0
|
|
07/04/2025
|
0.80p
|
0.90p
|
0.70p
|
0.80p
|
0
|
|
04/04/2025
|
0.80p
|
0.90p
|
0.80p
|
0.80p
|
0
|
|
03/04/2025
|
0.80p
|
0.90p
|
0.80p
|
0.80p
|
0
|
|
02/04/2025
|
0.80p
|
0.90p
|
0.80p
|
0.80p
|
0
|
|
01/04/2025
|
0.80p
|
0.80p
|
0.78p
|
0.80p
|
600,000
|
|
31/03/2025
|
0.80p
|
0.90p
|
0.80p
|
0.80p
|
0
|
|
28/03/2025
|
0.80p
|
0.90p
|
0.78p
|
0.80p
|
0
|
|
27/03/2025
|
0.70p
|
0.78p
|
0.60p
|
0.78p
|
3,582,399
|
|
26/03/2025
|
0.85p
|
0.85p
|
0.70p
|
0.70p
|
201,379
|
|
25/03/2025
|
0.85p
|
0.85p
|
0.80p
|
0.85p
|
0
|
|
24/03/2025
|
1.00p
|
1.00p
|
0.65p
|
0.85p
|
761,555
|
|
21/03/2025
|
1.05p
|
1.05p
|
0.90p
|
1.00p
|
200,000
|
|
20/03/2025
|
1.05p
|
1.05p
|
1.00p
|
1.05p
|
0
|
|
19/03/2025
|
1.05p
|
1.05p
|
1.00p
|
1.05p
|
0
|
|
18/03/2025
|
1.05p
|
1.05p
|
1.00p
|
1.05p
|
0
|
|
17/03/2025
|
1.20p
|
1.20p
|
1.00p
|
1.05p
|
755,225
|
|
14/03/2025
|
1.20p
|
1.20p
|
1.01p
|
1.20p
|
50,000
|
|
13/03/2025
|
1.20p
|
1.20p
|
1.13p
|
1.20p
|
0
|
|
12/03/2025
|
1.20p
|
1.20p
|
1.00p
|
1.20p
|
1,011
|
|
11/03/2025
|
1.25p
|
1.25p
|
1.10p
|
1.20p
|
350,000
|
|
10/03/2025
|
1.25p
|
1.25p
|
1.10p
|
1.25p
|
0
|
|
07/03/2025
|
1.25p
|
1.25p
|
1.25p
|
1.25p
|
0
|
|
06/03/2025
|
1.25p
|
1.25p
|
1.10p
|
1.25p
|
0
|
|
05/03/2025
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
0
|
|
04/03/2025
|
1.25p
|
1.25p
|
1.20p
|
1.20p
|
25,000
|
|
03/03/2025
|
1.25p
|
1.25p
|
1.25p
|
1.25p
|
0
|
|
28/02/2025
|
1.25p
|
1.25p
|
1.25p
|
1.25p
|
0
|
|
27/02/2025
|
1.25p
|
1.25p
|
1.25p
|
1.25p
|
0
|
|
26/02/2025
|
1.25p
|
1.25p
|
1.11p
|
1.25p
|
3,820
|
|
25/02/2025
|
1.25p
|
1.25p
|
1.09p
|
1.09p
|
35,000
|
|
24/02/2025
|
1.25p
|
1.25p
|
1.25p
|
1.25p
|
0
|
|
21/02/2025
|
1.25p
|
1.36p
|
1.25p
|
1.25p
|
2,650,000
|
|
20/02/2025
|
1.30p
|
1.30p
|
1.20p
|
1.25p
|
200,000
|
|
19/02/2025
|
1.30p
|
1.30p
|
1.30p
|
1.30p
|
0
|
|
18/02/2025
|
1.30p
|
1.30p
|
1.30p
|
1.30p
|
0
|
|
17/02/2025
|
1.30p
|
1.30p
|
1.30p
|
1.30p
|
0
|
|
14/02/2025
|
1.30p
|
1.30p
|
1.30p
|
1.30p
|
0
|
|
13/02/2025
|
1.30p
|
1.30p
|
1.30p
|
1.30p
|
0
|
|
12/02/2025
|
1.30p
|
1.30p
|
1.30p
|
1.30p
|
0
|
|
11/02/2025
|
1.30p
|
1.30p
|
1.20p
|
1.30p
|
500
|
|
10/02/2025
|
1.30p
|
1.30p
|
1.30p
|
1.30p
|
0
|
|
07/02/2025
|
1.30p
|
1.30p
|
1.30p
|
1.30p
|
0
|
|
06/02/2025
|
1.30p
|
1.30p
|
1.30p
|
1.30p
|
0
|
|
05/02/2025
|
1.30p
|
1.30p
|
1.30p
|
1.30p
|
0
|
|
04/02/2025
|
1.30p
|
1.30p
|
1.30p
|
1.30p
|
0
|
|
03/02/2025
|
1.30p
|
1.30p
|
1.30p
|
1.30p
|
0
|
|
31/01/2025
|
1.30p
|
1.30p
|
1.30p
|
1.30p
|
0
|
|
30/01/2025
|
1.30p
|
1.30p
|
1.20p
|
1.20p
|
50,000
|
|
29/01/2025
|
1.55p
|
1.55p
|
1.18p
|
1.30p
|
629,001
|
|
28/01/2025
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
0
|
|
27/01/2025
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
0
|
|
24/01/2025
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
0
|
|
23/01/2025
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
0
|
|
22/01/2025
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
0
|
|
21/01/2025
|
1.55p
|
1.69p
|
1.55p
|
1.55p
|
88
|
|
20/01/2025
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
0
|
|
17/01/2025
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
0
|
|
16/01/2025
|
1.55p
|
1.55p
|
1.50p
|
1.55p
|
0
|
|
15/01/2025
|
1.75p
|
1.75p
|
1.43p
|
1.55p
|
727,500
|
|
14/01/2025
|
1.50p
|
1.79p
|
1.50p
|
1.75p
|
205,225
|
|
13/01/2025
|
1.50p
|
1.50p
|
1.50p
|
1.50p
|
0
|
|
10/01/2025
|
1.50p
|
1.50p
|
1.50p
|
1.50p
|
0
|
|
09/01/2025
|
1.40p
|
1.59p
|
1.40p
|
1.46p
|
3,068,333
|
|
08/01/2025
|
1.40p
|
1.40p
|
1.37p
|
1.40p
|
0
|
|
07/01/2025
|
1.40p
|
1.40p
|
1.37p
|
1.40p
|
0
|
|
06/01/2025
|
1.40p
|
1.40p
|
1.37p
|
1.40p
|
0
|
|
03/01/2025
|
1.40p
|
1.40p
|
1.37p
|
1.40p
|
0
|
|
02/01/2025
|
1.40p
|
1.40p
|
1.37p
|
1.40p
|
0
|
|
01/01/2025
|
1.40p
|
1.40p
|
1.37p
|
1.40p
|
0
|
|
31/12/2024
|
1.40p
|
1.40p
|
1.37p
|
1.40p
|
0
|
|
30/12/2024
|
1.40p
|
1.40p
|
1.37p
|
1.40p
|
0
|
|
27/12/2024
|
1.40p
|
1.40p
|
1.37p
|
1.40p
|
0
|
|
26/12/2024
|
1.40p
|
1.46p
|
1.37p
|
1.40p
|
0
|
|
25/12/2024
|
1.40p
|
1.46p
|
1.37p
|
1.40p
|
0
|
|
24/12/2024
|
1.40p
|
1.46p
|
1.37p
|
1.40p
|
0
|
|
23/12/2024
|
1.40p
|
1.46p
|
1.40p
|
1.46p
|
1,699,998
|
|
20/12/2024
|
1.40p
|
1.40p
|
1.37p
|
1.40p
|
0
|
|
19/12/2024
|
1.40p
|
1.40p
|
1.37p
|
1.40p
|
0
|
|
18/12/2024
|
1.40p
|
1.40p
|
1.37p
|
1.40p
|
0
|
|
17/12/2024
|
1.40p
|
1.50p
|
1.40p
|
1.40p
|
1,850,000
|
|
16/12/2024
|
1.40p
|
1.43p
|
1.40p
|
1.40p
|
0
|
|
13/12/2024
|
1.40p
|
1.43p
|
1.36p
|
1.40p
|
0
|
|
12/12/2024
|
1.30p
|
1.49p
|
1.30p
|
1.36p
|
2,123,602
|
|
11/12/2024
|
1.18p
|
1.39p
|
1.18p
|
1.30p
|
835,971
|
|
10/12/2024
|
1.00p
|
1.20p
|
1.00p
|
1.15p
|
450,000
|
|
09/12/2024
|
1.00p
|
1.00p
|
1.00p
|
1.00p
|
0
|
|
06/12/2024
|
1.00p
|
1.00p
|
1.00p
|
1.00p
|
0
|
|
05/12/2024
|
1.00p
|
1.00p
|
1.00p
|
1.00p
|
0
|
|
04/12/2024
|
1.30p
|
1.30p
|
0.90p
|
1.00p
|
2,353,868
|
|
03/12/2024
|
1.30p
|
1.30p
|
1.20p
|
1.30p
|
205,949
|