Gfinity PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	1.050	1.100	1.000	1.025	1.025	1,331,923
2022-09-28	1.050	1.100	1.017	1.050	1.050	2,410,075
2022-09-27	1.050	1.100	1.017	1.050	1.050	1,632,266
2022-09-26	1.050	1.100	1.017	1.050	1.050	2,062,542
2022-09-23	1.050	1.100	1.000	1.050	1.050	3,176,790
2022-09-22	1.125	1.125	1.020	1.050	1.050	7,052,064
2022-09-21	1.175	1.200	1.100	1.125	1.125	3,569,053
2022-09-20	1.200	1.200	1.150	1.175	1.175	765,974
2022-09-16	1.200	1.250	1.150	1.200	1.200	1,350,120
2022-09-15	1.150	1.250	1.110	1.170	1.170	3,361,237
2022-09-14	1.250	1.250	1.105	1.150	1.150	5,126,594
2022-09-13	1.250	1.300	1.200	1.250	1.250	1,873,680
2022-09-12	1.275	1.300	1.234	1.250	1.250	1,534,284
2022-09-09	1.275	1.300	1.216	1.275	1.275	7,582,711
2022-09-08	1.275	1.360	1.234	1.300	1.300	14,257,470
2022-09-07	1.275	1.300	1.200	1.275	1.275	5,845,983
2022-09-06	1.175	1.300	1.145	1.275	1.275	3,305,717
2022-09-05	1.175	1.185	1.168	1.175	1.175	508,994
2022-09-02	1.150	1.230	1.120	1.175	1.175	3,188,444
2022-09-01	1.150	1.200	1.136	1.150	1.150	1,980,370
2022-08-31	1.125	1.200	1.075	1.150	1.150	2,643,502
2022-08-30	1.175	1.200	1.122	1.125	1.125	2,255,405
2022-08-26	1.175	1.240	1.155	1.175	1.175	7,715,369
2022-08-25	1.200	1.250	1.160	1.175	1.175	8,340,141
2022-08-24	1.090	1.250	1.090	1.225	1.225	16,222,300
2022-08-23	1.050	1.100	1.037	1.050	1.050	2,081,163
2022-08-22	1.050	1.100	1.025	1.050	1.050	2,040,783
2022-08-19	1.050	1.074	1.000	1.020	1.020	3,731,364
2022-08-18	1.075	1.100	1.000	1.050	1.050	898,124
2022-08-17	1.100	1.150	1.050	1.075	1.075	1,510,708
2022-08-16	1.200	1.250	1.014	1.090	1.090	19,811,670
2022-08-15	1.110	1.300	1.110	1.200	1.200	11,743,990
2022-08-12	1.050	1.150	1.050	1.075	1.075	9,579,377
2022-08-11	0.975	1.000	0.968	1.000	1.000	1,388,838
2022-08-10	0.950	0.990	0.926	0.975	0.975	1,754,223
2022-08-09	1.000	1.000	0.920	0.950	0.950	9,336,120
2022-08-08	1.050	1.054	0.998	1.025	1.025	1,779,740
2022-08-05	1.050	1.100	1.020	1.050	1.050	4,852,850
2022-08-04	1.100	1.150	1.000	1.050	1.050	5,570,544
2022-08-03	0.880	1.153	0.880	1.100	1.100	16,173,120
2022-08-02	0.875	0.900	0.850	0.875	0.875	2,551,398
2022-08-01	0.875	0.900	0.850	0.875	0.875	3,879,994
2022-07-29	0.850	0.895	0.824	0.875	0.875	3,620,542
2022-07-28	0.800	0.884	0.790	0.850	0.850	2,306,163
2022-07-27	0.775	0.850	0.750	0.800	0.800	1,684,015
2022-07-26	0.809	0.809	0.775	0.775	0.775	2,532,915
2022-07-25	0.825	0.850	0.800	0.825	0.825	344,912
2022-07-22	0.825	0.825	0.800	0.825	0.825	733,379
2022-07-21	0.815	0.819	0.800	0.815	0.815	895,913
2022-07-20	0.815	0.830	0.805	0.815	0.815	1,929,774
2022-07-19	0.840	0.840	0.800	0.815	0.815	3,235,555
2022-07-18	0.815	0.900	0.792	0.850	0.850	10,841,630
2022-07-15	0.815	0.830	0.800	0.815	0.815	1,131,271
2022-07-14	0.815	0.836	0.785	0.815	0.815	6,083,096
2022-07-13	0.815	0.830	0.800	0.815	0.815	3,238,031
2022-07-12	0.810	0.821	0.800	0.815	0.815	2,010,036
2022-07-11	0.825	0.850	0.800	0.810	0.810	5,305,380
2022-07-08	0.850	0.850	0.825	0.825	0.825	4,483,480
2022-07-07	0.875	0.900	0.816	0.850	0.850	7,327,572
2022-07-06	0.890	0.930	0.853	0.875	0.875	2,545,144

← NewerPage 18 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.