Gfinity PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 3.850 | 4.000 | 3.700 | 3.800 | 3.800 | 8,551,630 |
| 2022-01-10 | 3.700 | 4.010 | 3.600 | 3.800 | 3.800 | 13,111,960 |
| 2022-01-07 | 3.800 | 3.985 | 3.605 | 3.700 | 3.700 | 6,392,177 |
| 2022-01-06 | 3.850 | 4.000 | 3.500 | 3.900 | 3.900 | 5,478,433 |
| 2022-01-05 | 3.600 | 3.906 | 3.445 | 3.900 | 3.900 | 3,141,080 |
| 2022-01-04 | 3.300 | 3.698 | 3.220 | 3.600 | 3.600 | 8,617,564 |
| 2021-12-31 | 3.250 | 3.384 | 3.210 | 3.300 | 3.300 | 1,039,035 |
| 2021-12-30 | 3.200 | 3.300 | 3.120 | 3.250 | 3.250 | 1,193,541 |
| 2021-12-29 | 3.300 | 3.320 | 3.125 | 3.200 | 3.200 | 1,540,407 |
| 2021-12-24 | 3.350 | 3.400 | 3.220 | 3.300 | 3.300 | 549,074 |
| 2021-12-23 | 3.350 | 3.600 | 3.300 | 3.350 | 3.350 | 4,229,532 |
| 2021-12-22 | 3.300 | 3.390 | 3.250 | 3.300 | 3.300 | 1,087,450 |
| 2021-12-21 | 3.350 | 3.400 | 3.200 | 3.300 | 3.300 | 1,587,823 |
| 2021-12-20 | 3.400 | 3.450 | 3.200 | 3.350 | 3.350 | 2,863,692 |
| 2021-12-17 | 3.500 | 3.600 | 3.300 | 3.420 | 3.420 | 5,026,788 |
| 2021-12-16 | 3.325 | 3.600 | 3.265 | 3.500 | 3.500 | 2,782,202 |
| 2021-12-15 | 3.375 | 3.400 | 3.250 | 3.325 | 3.325 | 591,886 |
| 2021-12-14 | 3.275 | 3.440 | 3.221 | 3.375 | 3.375 | 1,900,278 |
| 2021-12-13 | 3.350 | 3.400 | 3.200 | 3.275 | 3.275 | 2,099,200 |
| 2021-12-10 | 3.225 | 3.400 | 3.200 | 3.350 | 3.350 | 4,499,529 |
| 2021-12-09 | 3.450 | 3.500 | 3.100 | 3.230 | 3.230 | 9,656,234 |
| 2021-12-08 | 3.500 | 3.650 | 3.215 | 3.450 | 3.450 | 7,909,880 |
| 2021-12-07 | 3.600 | 3.775 | 3.450 | 3.500 | 3.500 | 7,489,544 |
| 2021-12-06 | 3.600 | 3.700 | 3.450 | 3.600 | 3.600 | 2,117,004 |
| 2021-12-03 | 3.450 | 3.650 | 3.400 | 3.600 | 3.600 | 2,189,866 |
| 2021-12-02 | 3.450 | 3.500 | 3.360 | 3.450 | 3.450 | 2,636,366 |
| 2021-12-01 | 3.450 | 3.500 | 3.300 | 3.420 | 3.420 | 5,537,304 |
| 2021-11-30 | 3.625 | 3.700 | 3.400 | 3.450 | 3.450 | 2,974,661 |
| 2021-11-29 | 3.500 | 3.680 | 3.455 | 3.625 | 3.625 | 2,887,368 |
| 2021-11-26 | 3.675 | 3.780 | 3.450 | 3.450 | 3.450 | 5,192,651 |
| 2021-11-25 | 3.700 | 3.790 | 3.650 | 3.675 | 3.675 | 3,098,424 |
| 2021-11-24 | 3.725 | 3.800 | 3.685 | 3.750 | 3.750 | 4,054,542 |
| 2021-11-23 | 3.850 | 3.870 | 3.650 | 3.750 | 3.750 | 3,477,628 |
| 2021-11-22 | 3.825 | 3.900 | 3.800 | 3.900 | 3.900 | 2,226,655 |
| 2021-11-19 | 3.925 | 4.000 | 3.815 | 3.840 | 3.840 | 4,431,011 |
| 2021-11-18 | 3.825 | 3.950 | 3.800 | 3.925 | 3.925 | 4,060,276 |
| 2021-11-17 | 3.850 | 3.900 | 3.810 | 3.825 | 3.825 | 5,049,394 |
| 2021-11-16 | 4.125 | 4.210 | 3.800 | 3.850 | 3.850 | 25,196,711 |
| 2021-11-15 | 4.650 | 4.680 | 4.060 | 4.100 | 4.100 | 23,561,711 |
| 2021-11-12 | 4.500 | 4.800 | 4.400 | 4.650 | 4.650 | 9,380,216 |
| 2021-11-11 | 4.700 | 4.800 | 4.480 | 4.500 | 4.500 | 2,007,846 |
| 2021-11-10 | 4.700 | 4.780 | 4.640 | 4.700 | 4.700 | 1,496,051 |
| 2021-11-09 | 4.700 | 4.800 | 4.500 | 4.800 | 4.800 | 2,938,303 |
| 2021-11-08 | 4.450 | 5.000 | 4.400 | 4.690 | 4.690 | 9,632,608 |
| 2021-11-05 | 4.550 | 4.600 | 4.360 | 4.360 | 4.360 | 4,404,184 |
| 2021-11-04 | 4.650 | 4.800 | 4.500 | 4.750 | 4.750 | 2,408,730 |
| 2021-11-03 | 4.700 | 4.800 | 4.500 | 4.650 | 4.650 | 2,044,783 |
| 2021-11-02 | 4.750 | 4.900 | 4.510 | 4.700 | 4.700 | 2,327,068 |
| 2021-11-01 | 4.800 | 4.900 | 4.600 | 4.750 | 4.750 | 1,772,945 |
| 2021-10-29 | 4.700 | 4.875 | 4.525 | 4.800 | 4.800 | 1,137,468 |
| 2021-10-28 | 4.850 | 5.000 | 4.600 | 4.700 | 4.700 | 902,427 |
| 2021-10-27 | 4.700 | 5.000 | 4.600 | 4.850 | 4.850 | 2,349,209 |
| 2021-10-26 | 4.750 | 4.900 | 4.550 | 4.700 | 4.700 | 2,384,041 |
| 2021-10-25 | 4.900 | 4.900 | 4.500 | 4.800 | 4.800 | 2,452,499 |
← NewerPage 21 of 21 · 1,254 trading days
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.