Gfinity PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 0.890 | 0.918 | 0.850 | 0.890 | 0.890 | 2,168,280 |
| 2022-07-04 | 0.875 | 0.924 | 0.850 | 0.890 | 0.890 | 1,628,748 |
| 2022-07-01 | 0.825 | 0.900 | 0.750 | 0.875 | 0.875 | 16,462,080 |
| 2022-06-30 | 0.850 | 0.900 | 0.800 | 0.850 | 0.850 | 1,745,769 |
| 2022-06-29 | 0.900 | 0.918 | 0.850 | 0.850 | 0.850 | 3,561,616 |
| 2022-06-28 | 0.900 | 0.950 | 0.855 | 0.900 | 0.900 | 3,913,960 |
| 2022-06-27 | 0.900 | 0.923 | 0.875 | 0.900 | 0.900 | 1,123,841 |
| 2022-06-24 | 0.925 | 0.950 | 0.850 | 0.900 | 0.900 | 2,129,275 |
| 2022-06-23 | 0.950 | 0.950 | 0.904 | 0.925 | 0.925 | 2,818,252 |
| 2022-06-22 | 0.905 | 1.030 | 0.905 | 0.950 | 0.950 | 4,720,399 |
| 2022-06-21 | 0.925 | 0.950 | 0.850 | 0.900 | 0.900 | 6,667,282 |
| 2022-06-20 | 0.925 | 0.940 | 0.903 | 0.940 | 0.940 | 1,572,708 |
| 2022-06-17 | 0.925 | 0.925 | 0.900 | 0.925 | 0.925 | 3,200,748 |
| 2022-06-16 | 0.950 | 0.964 | 0.905 | 0.925 | 0.925 | 5,499,244 |
| 2022-06-15 | 0.975 | 1.000 | 0.925 | 0.950 | 0.950 | 3,541,031 |
| 2022-06-14 | 1.015 | 1.018 | 0.953 | 0.975 | 0.975 | 4,640,425 |
| 2022-06-13 | 1.050 | 1.050 | 1.000 | 1.015 | 1.015 | 3,604,390 |
| 2022-06-10 | 1.050 | 1.079 | 1.021 | 1.050 | 1.050 | 3,680,474 |
| 2022-06-09 | 1.100 | 1.135 | 1.000 | 1.050 | 1.050 | 10,290,400 |
| 2022-06-08 | 1.100 | 1.150 | 1.000 | 1.100 | 1.100 | 12,538,600 |
| 2022-06-07 | 1.075 | 1.150 | 1.050 | 1.100 | 1.100 | 2,824,207 |
| 2022-06-06 | 1.125 | 1.200 | 1.023 | 1.075 | 1.075 | 7,640,185 |
| 2022-06-01 | 1.100 | 1.150 | 1.070 | 1.100 | 1.100 | 2,211,188 |
| 2022-05-31 | 1.100 | 1.150 | 1.065 | 1.100 | 1.100 | 2,773,393 |
| 2022-05-30 | 1.050 | 1.129 | 1.037 | 1.100 | 1.100 | 3,230,250 |
| 2022-05-27 | 1.125 | 1.150 | 1.033 | 1.050 | 1.050 | 5,256,785 |
| 2022-05-26 | 1.125 | 1.125 | 1.070 | 1.100 | 1.100 | 2,286,184 |
| 2022-05-25 | 1.150 | 1.150 | 1.101 | 1.125 | 1.125 | 5,110,749 |
| 2022-05-24 | 1.175 | 1.200 | 1.100 | 1.150 | 1.150 | 5,861,506 |
| 2022-05-23 | 1.175 | 1.200 | 1.150 | 1.175 | 1.175 | 2,771,990 |
| 2022-05-20 | 1.100 | 1.200 | 1.070 | 1.175 | 1.175 | 3,518,358 |
| 2022-05-19 | 1.075 | 1.150 | 1.065 | 1.100 | 1.100 | 2,680,345 |
| 2022-05-18 | 1.050 | 1.095 | 1.020 | 1.075 | 1.075 | 2,917,612 |
| 2022-05-17 | 1.075 | 1.100 | 1.011 | 1.050 | 1.050 | 2,388,415 |
| 2022-05-16 | 1.075 | 1.100 | 1.000 | 1.075 | 1.075 | 6,616,688 |
| 2022-05-13 | 1.075 | 1.100 | 1.000 | 1.075 | 1.075 | 1,527,540 |
| 2022-05-12 | 1.075 | 1.150 | 1.050 | 1.075 | 1.075 | 13,578,280 |
| 2022-05-11 | 1.125 | 1.150 | 1.050 | 1.050 | 1.050 | 12,646,020 |
| 2022-05-10 | 1.200 | 1.200 | 1.101 | 1.125 | 1.125 | 6,117,776 |
| 2022-05-09 | 1.225 | 1.250 | 1.150 | 1.200 | 1.200 | 1,911,706 |
| 2022-05-06 | 1.250 | 1.279 | 1.200 | 1.225 | 1.225 | 3,689,227 |
| 2022-05-05 | 1.275 | 1.300 | 1.170 | 1.250 | 1.250 | 5,775,834 |
| 2022-05-04 | 1.275 | 1.300 | 1.250 | 1.275 | 1.275 | 2,750,412 |
| 2022-05-03 | 1.325 | 1.350 | 1.250 | 1.275 | 1.275 | 6,478,631 |
| 2022-04-29 | 1.325 | 1.350 | 1.315 | 1.325 | 1.325 | 4,250,930 |
| 2022-04-28 | 1.400 | 1.450 | 1.316 | 1.325 | 1.325 | 12,251,000 |
| 2022-04-27 | 1.350 | 1.440 | 1.301 | 1.400 | 1.400 | 7,580,267 |
| 2022-04-26 | 1.375 | 1.450 | 1.300 | 1.350 | 1.350 | 4,245,027 |
| 2022-04-25 | 1.400 | 1.450 | 1.300 | 1.300 | 1.300 | 2,658,581 |
| 2022-04-22 | 1.400 | 1.450 | 1.320 | 1.400 | 1.400 | 3,777,340 |
| 2022-04-21 | 1.425 | 1.425 | 1.400 | 1.425 | 1.425 | 810,764 |
| 2022-04-20 | 1.425 | 1.500 | 1.400 | 1.425 | 1.425 | 3,803,120 |
| 2022-04-19 | 1.500 | 1.515 | 1.400 | 1.425 | 1.425 | 6,185,888 |
| 2022-04-14 | 1.375 | 1.534 | 1.320 | 1.490 | 1.490 | 19,309,080 |
| 2022-04-13 | 1.375 | 1.390 | 1.315 | 1.375 | 1.375 | 3,714,360 |
| 2022-04-12 | 1.375 | 1.398 | 1.350 | 1.375 | 1.375 | 1,149,570 |
| 2022-04-11 | 1.450 | 1.470 | 1.350 | 1.400 | 1.400 | 7,245,920 |
| 2022-04-08 | 1.525 | 1.584 | 1.410 | 1.450 | 1.450 | 5,986,995 |
| 2022-04-07 | 1.500 | 1.600 | 1.400 | 1.530 | 1.530 | 8,589,137 |
| 2022-04-06 | 1.375 | 1.520 | 1.320 | 1.460 | 1.460 | 6,927,061 |
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.