1. Share Prices

  2. Gfinity PLC (GFIN)

0.05p-0.00 (-3.13%)08 Dec 2025, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gfinity PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20250.05p0.05p0.05p0.05p5,149,868
Dec 4, 20250.05p0.05p0.05p0.05p1,182,702
Dec 3, 20250.05p0.05p0.05p0.05p61
Dec 2, 20250.05p0.05p0.05p0.05p1,428,126
Dec 1, 20250.05p0.05p0.05p0.05p38,427,965
Nov 28, 20250.05p0.05p0.05p0.05p2,771,593
Nov 27, 20250.05p0.05p0.05p0.05p14,666,638
Nov 26, 20250.05p0.05p0.05p0.05p8,588,799
Nov 25, 20250.05p0.05p0.05p0.05p1,324,745
Nov 24, 20250.05p0.05p0.05p0.05p2,311,359
Nov 21, 20250.05p0.05p0.05p0.05p5,920,916
Nov 20, 20250.05p0.05p0.05p0.05p879,460
Nov 19, 20250.05p0.05p0.05p0.05p7,742,628
Nov 18, 20250.05p0.05p0.05p0.05p1,112,118
Nov 17, 20250.05p0.05p0.05p0.05p330,850
Nov 14, 20250.05p0.05p0.05p0.05p3,750,032
Nov 13, 20250.05p0.05p0.05p0.05p20,002,212
Nov 12, 20250.05p0.05p0.04p0.05p73,064,281
Nov 11, 20250.06p0.07p0.05p0.05p60,322,716
Nov 10, 20250.06p0.06p0.06p0.06p8,643,118
Nov 7, 20250.06p0.07p0.06p0.06p8,538,699
Nov 6, 20250.07p0.07p0.06p0.06p11,252,080
Nov 5, 20250.07p0.07p0.06p0.06p5,864,612
Nov 4, 20250.07p0.07p0.06p0.07p1,324,958
Nov 3, 20250.07p0.07p0.06p0.07p1,318,773
Oct 31, 20250.07p0.07p0.06p0.07p16,592,966
Oct 30, 20250.06p0.07p0.06p0.07p11,254,427
Oct 29, 20250.07p0.07p0.06p0.06p6,416,827
Oct 28, 20250.07p0.07p0.06p0.07p4,809,481
Oct 27, 20250.07p0.07p0.07p0.07p17,735,232
Oct 24, 20250.07p0.07p0.07p0.07p4,323,176
Oct 23, 20250.07p0.08p0.07p0.07p5,994,849
Oct 22, 20250.07p0.08p0.07p0.07p44,959,167
Oct 21, 20250.06p0.07p0.06p0.07p109,111,939
Oct 20, 20250.06p0.07p0.06p0.06p45,260,875
Oct 17, 20250.06p0.07p0.06p0.06p15,933,124
Oct 16, 20250.06p0.07p0.06p0.07p11,278,142
Oct 15, 20250.06p0.06p0.06p0.06p7,453,559
Oct 14, 20250.06p0.06p0.06p0.06p4,460,321
Oct 13, 20250.07p0.07p0.06p0.06p27,279,450
Oct 10, 20250.07p0.07p0.07p0.07p5,442,652
Oct 9, 20250.07p0.07p0.07p0.07p4,207,609
Oct 8, 20250.07p0.07p0.07p0.07p12,393,702
Oct 7, 20250.07p0.07p0.07p0.07p5,563,673
Oct 6, 20250.07p0.07p0.07p0.07p3,867,361
Oct 3, 20250.07p0.07p0.07p0.07p23,955,090
Oct 2, 20250.07p0.07p0.07p0.07p5,441,179
Oct 1, 20250.07p0.07p0.06p0.07p3,869,729
Sep 30, 20250.07p0.07p0.07p0.07p5,465,826
Sep 29, 20250.07p0.07p0.07p0.07p12,943,867
12345
Showing 1 to 50 of 245

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77