Gfinity PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.948	1.031	0.940	0.995	0.995	1,948,225
2022-12-21	0.875	0.996	0.860	0.948	0.948	9,328,099
2022-12-20	0.925	0.950	0.855	0.900	0.900	4,312,742
2022-12-19	0.948	0.961	0.900	0.925	0.925	1,678,248
2022-12-16	0.935	0.970	0.905	0.948	0.948	5,027,714
2022-12-15	1.050	1.050	0.930	0.935	0.935	12,604,440
2022-12-14	1.055	1.100	1.000	1.080	1.080	3,660,597
2022-12-13	1.020	1.082	1.010	1.055	1.055	7,305,460
2022-12-12	1.010	1.029	1.000	1.020	1.020	4,347,141
2022-12-09	1.100	1.100	1.000	1.020	1.020	8,664,803
2022-12-08	1.100	1.150	1.052	1.100	1.100	1,486,955
2022-12-07	1.150	1.150	1.053	1.100	1.100	3,940,419
2022-12-06	1.175	1.200	1.128	1.150	1.150	3,169,854
2022-12-05	1.250	1.290	1.126	1.175	1.175	6,194,145
2022-12-02	1.225	1.330	1.200	1.250	1.250	7,022,928
2022-12-01	1.275	1.275	1.175	1.225	1.225	4,882,416
2022-11-30	1.300	1.350	1.255	1.300	1.300	3,721,278
2022-11-29	1.275	1.350	1.250	1.290	1.290	5,669,369
2022-11-28	1.150	1.300	1.135	1.275	1.275	6,837,585
2022-11-25	1.125	1.200	1.100	1.150	1.150	2,093,321
2022-11-24	1.150	1.200	1.100	1.125	1.125	379,883
2022-11-23	1.175	1.200	1.100	1.150	1.150	5,710,600
2022-11-22	1.200	1.200	1.150	1.175	1.175	1,442,157
2022-11-21	1.200	1.250	1.150	1.200	1.200	1,149,394
2022-11-18	1.250	1.294	1.150	1.200	1.200	8,366,934
2022-11-17	1.225	1.341	1.200	1.225	1.225	16,787,689
2022-11-16	1.100	1.250	1.050	1.175	1.175	6,321,171
2022-11-15	1.150	1.200	1.070	1.100	1.100	6,186,770
2022-11-14	1.100	1.178	1.075	1.150	1.150	3,267,514
2022-11-11	1.100	1.150	1.050	1.100	1.100	5,565,172
2022-11-10	1.125	1.150	1.050	1.100	1.100	2,621,110
2022-11-09	1.150	1.150	1.100	1.125	1.125	1,084,027
2022-11-08	1.174	1.174	1.103	1.150	1.150	6,103,066
2022-11-07	1.150	1.200	1.124	1.175	1.175	1,062,990
2022-11-04	1.100	1.200	1.085	1.150	1.150	3,915,072
2022-11-03	1.100	1.150	1.066	1.100	1.100	6,863,071
2022-11-02	1.100	1.150	1.050	1.100	1.100	618,653
2022-11-01	1.100	1.150	1.050	1.100	1.100	1,738,235
2022-10-31	1.025	1.100	1.000	1.100	1.100	1,728,764
2022-10-28	1.075	1.075	1.015	1.025	1.025	2,105,717
2022-10-27	1.122	1.122	1.055	1.075	1.075	2,622,700
2022-10-26	1.125	1.150	1.100	1.125	1.125	571,698
2022-10-25	1.117	1.140	1.117	1.125	1.125	156,338
2022-10-24	1.175	1.200	1.100	1.110	1.110	1,363,908
2022-10-21	1.175	1.200	1.150	1.175	1.175	2,876,453
2022-10-20	1.175	1.234	1.150	1.175	1.175	2,054,053
2022-10-19	1.175	1.200	1.126	1.175	1.175	1,024,171
2022-10-18	1.050	1.175	1.050	1.175	1.175	2,930,996
2022-10-17	1.050	1.100	1.050	1.050	1.050	1,471,318
2022-10-14	1.050	1.100	1.044	1.050	1.050	916,781
2022-10-13	1.050	1.100	1.000	1.050	1.050	950,503
2022-10-12	1.075	1.097	1.045	1.050	1.050	938,471
2022-10-11	1.075	1.100	1.075	1.075	1.075	793,992
2022-10-10	1.100	1.100	1.055	1.075	1.075	1,652,713
2022-10-07	1.100	1.150	1.067	1.100	1.100	1,754,168
2022-10-06	1.075	1.150	1.050	1.100	1.100	3,415,585
2022-10-05	1.125	1.148	1.050	1.075	1.075	1,484,003
2022-10-04	1.000	1.134	0.998	1.125	1.125	3,394,027
2022-10-03	1.000	1.050	0.982	1.000	1.000	1,745,218
2022-09-30	1.025	1.050	0.913	1.000	1.000	5,866,738

← NewerPage 17 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.