Gfinity PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 1.385 | 1.450 | 1.320 | 1.385 | 1.385 | 19,408,650 |
| 2022-04-04 | 1.375 | 1.450 | 1.320 | 1.385 | 1.385 | 4,323,369 |
| 2022-04-01 | 1.425 | 1.451 | 1.275 | 1.375 | 1.375 | 3,507,179 |
| 2022-03-31 | 1.425 | 1.500 | 1.350 | 1.425 | 1.425 | 6,291,072 |
| 2022-03-30 | 1.350 | 1.500 | 1.320 | 1.425 | 1.425 | 3,311,240 |
| 2022-03-29 | 1.350 | 1.500 | 1.300 | 1.350 | 1.350 | 5,600,206 |
| 2022-03-28 | 1.375 | 1.420 | 1.300 | 1.350 | 1.350 | 8,881,422 |
| 2022-03-25 | 1.325 | 1.500 | 1.300 | 1.375 | 1.375 | 8,239,355 |
| 2022-03-24 | 1.500 | 1.540 | 1.285 | 1.330 | 1.330 | 25,907,000 |
| 2022-03-23 | 1.500 | 1.545 | 1.450 | 1.500 | 1.500 | 2,495,720 |
| 2022-03-22 | 1.575 | 1.610 | 1.450 | 1.500 | 1.500 | 2,925,380 |
| 2022-03-21 | 1.485 | 1.656 | 1.485 | 1.575 | 1.575 | 16,469,939 |
| 2022-03-18 | 1.395 | 1.500 | 1.350 | 1.475 | 1.475 | 24,172,320 |
| 2022-03-17 | 1.400 | 1.420 | 1.370 | 1.395 | 1.395 | 13,561,240 |
| 2022-03-16 | 1.400 | 1.420 | 1.350 | 1.400 | 1.400 | 9,513,337 |
| 2022-03-15 | 1.270 | 1.500 | 1.270 | 1.400 | 1.400 | 37,467,289 |
| 2022-03-14 | 1.275 | 1.400 | 1.230 | 1.300 | 1.300 | 19,331,471 |
| 2022-03-11 | 1.375 | 1.500 | 1.261 | 1.280 | 1.280 | 21,158,900 |
| 2022-03-10 | 1.275 | 1.460 | 1.230 | 1.375 | 1.375 | 18,561,760 |
| 2022-03-09 | 1.600 | 1.700 | 1.100 | 1.230 | 1.230 | 70,906,797 |
| 2022-03-08 | 2.225 | 2.400 | 2.190 | 2.400 | 2.400 | 5,365,966 |
| 2022-03-07 | 2.625 | 2.700 | 2.179 | 2.250 | 2.250 | 13,703,680 |
| 2022-03-04 | 2.900 | 2.900 | 2.400 | 2.625 | 2.625 | 8,030,177 |
| 2022-03-03 | 2.975 | 3.017 | 2.880 | 2.900 | 2.900 | 5,208,174 |
| 2022-03-02 | 3.150 | 3.200 | 2.910 | 2.975 | 2.975 | 5,767,619 |
| 2022-03-01 | 3.200 | 3.234 | 3.083 | 3.150 | 3.150 | 887,849 |
| 2022-02-28 | 3.200 | 3.279 | 3.050 | 3.200 | 3.200 | 2,811,719 |
| 2022-02-25 | 3.150 | 3.300 | 3.115 | 3.200 | 3.200 | 3,050,511 |
| 2022-02-24 | 3.450 | 3.500 | 3.000 | 3.150 | 3.150 | 6,322,319 |
| 2022-02-23 | 3.250 | 3.525 | 3.250 | 3.475 | 3.475 | 3,956,367 |
| 2022-02-22 | 3.300 | 3.301 | 3.110 | 3.225 | 3.225 | 3,423,869 |
| 2022-02-21 | 3.475 | 3.500 | 3.165 | 3.300 | 3.300 | 4,841,658 |
| 2022-02-18 | 3.450 | 3.500 | 3.314 | 3.475 | 3.475 | 3,131,586 |
| 2022-02-17 | 3.450 | 3.600 | 3.400 | 3.450 | 3.450 | 7,186,514 |
| 2022-02-16 | 3.150 | 3.484 | 3.100 | 3.450 | 3.450 | 10,905,490 |
| 2022-02-15 | 3.011 | 3.270 | 3.011 | 3.150 | 3.150 | 3,676,210 |
| 2022-02-14 | 3.220 | 3.220 | 2.970 | 3.000 | 3.000 | 1,630,630 |
| 2022-02-11 | 3.050 | 3.300 | 2.855 | 3.250 | 3.250 | 19,878,490 |
| 2022-02-10 | 3.050 | 3.080 | 3.025 | 3.050 | 3.050 | 1,572,537 |
| 2022-02-09 | 3.050 | 3.130 | 3.025 | 3.050 | 3.050 | 1,781,070 |
| 2022-02-08 | 3.100 | 3.100 | 3.000 | 3.050 | 3.050 | 2,215,875 |
| 2022-02-07 | 3.025 | 3.150 | 3.014 | 3.100 | 3.100 | 3,211,588 |
| 2022-02-04 | 3.150 | 3.175 | 3.000 | 3.050 | 3.050 | 2,083,886 |
| 2022-02-03 | 3.200 | 3.300 | 3.113 | 3.150 | 3.150 | 987,795 |
| 2022-02-02 | 3.200 | 3.280 | 3.166 | 3.200 | 3.200 | 1,038,829 |
| 2022-02-01 | 3.150 | 3.300 | 3.101 | 3.200 | 3.200 | 2,568,950 |
| 2022-01-31 | 3.225 | 3.250 | 3.010 | 3.150 | 3.150 | 6,358,067 |
| 2022-01-28 | 3.250 | 3.300 | 3.151 | 3.300 | 3.300 | 4,977,586 |
| 2022-01-27 | 3.275 | 3.300 | 3.200 | 3.250 | 3.250 | 1,557,543 |
| 2022-01-26 | 3.199 | 3.450 | 3.199 | 3.275 | 3.275 | 3,596,925 |
| 2022-01-25 | 3.137 | 3.240 | 3.137 | 3.175 | 3.175 | 2,301,157 |
| 2022-01-24 | 3.550 | 3.550 | 3.096 | 3.125 | 3.125 | 4,837,858 |
| 2022-01-21 | 3.550 | 3.560 | 3.510 | 3.550 | 3.550 | 1,650,040 |
| 2022-01-20 | 3.625 | 3.700 | 3.500 | 3.550 | 3.550 | 1,370,718 |
| 2022-01-19 | 3.600 | 3.648 | 3.550 | 3.625 | 3.625 | 2,805,919 |
| 2022-01-18 | 3.525 | 3.700 | 3.500 | 3.600 | 3.600 | 3,140,288 |
| 2022-01-17 | 3.525 | 3.700 | 3.500 | 3.600 | 3.600 | 11,027,970 |
| 2022-01-14 | 3.800 | 3.800 | 3.500 | 3.700 | 3.700 | 6,042,761 |
| 2022-01-13 | 3.800 | 3.833 | 3.679 | 3.800 | 3.800 | 2,427,193 |
| 2022-01-12 | 3.800 | 4.000 | 3.713 | 3.800 | 3.800 | 2,572,411 |
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.