1. Share Prices

  2. Gfinity PLC (GFIN)

0.07p+0.01 (+9.63%)02 May 2025, 17:23
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
May 2, 20250.08p0.11p0.07p0.07p608,010,288
May 1, 20250.07p0.08p0.06p0.07p71,393,632
Apr 30, 20250.06p0.07p0.06p0.07p32,387,916
Apr 29, 20250.06p0.06p0.06p0.06p60,030
Apr 28, 20250.06p0.06p0.06p0.06p2,491,570
Apr 25, 20250.07p0.07p0.06p0.06p36,192,239
Apr 24, 20250.06p0.07p0.05p0.07p100,802,876
Apr 23, 20250.07p0.07p0.06p0.06p3,882,681
Apr 22, 20250.07p0.07p0.06p0.07p4,557,767
Apr 17, 20250.06p0.07p0.06p0.07p36,090,890
Apr 16, 20250.06p0.06p0.06p0.06p4,192,988
Apr 15, 20250.06p0.07p0.06p0.06p650,046
Apr 14, 20250.06p0.07p0.05p0.06p38,020,909
Apr 11, 20250.06p0.06p0.05p0.06p1,607,411
Apr 10, 20250.05p0.06p0.04p0.06p1,241,711
Apr 9, 20250.06p0.06p0.05p0.05p42,288,325
Apr 8, 20250.06p0.06p0.06p0.06p2,865,056
Apr 7, 20250.07p0.07p0.06p0.06p10,100,603
Apr 4, 20250.07p0.07p0.06p0.07p10,594,017
Apr 3, 20250.07p0.07p0.06p0.07p27,900,796
Apr 2, 20250.06p0.07p0.06p0.07p9,638,465
Apr 1, 20250.06p0.07p0.06p0.06p7,496,343
Mar 31, 20250.06p0.07p0.06p0.06p6,948,362
Mar 28, 20250.07p0.07p0.06p0.06p39,820,216
Mar 27, 20250.07p0.07p0.07p0.07p19,580,329
Mar 26, 20250.07p0.07p0.07p0.07p22,620,331
Mar 25, 20250.08p0.08p0.07p0.07p29,012,451
Mar 24, 20250.08p0.08p0.07p0.08p5,329,377
Mar 21, 20250.08p0.09p0.07p0.08p12,181,457
Mar 20, 20250.08p0.09p0.07p0.08p4,486,275
Mar 19, 20250.08p0.08p0.08p0.08p10,692,339
Mar 18, 20250.09p0.09p0.07p0.09p9,039,365
Mar 17, 20250.09p0.09p0.08p0.09p12,557,355
Mar 14, 20250.09p0.09p0.08p0.09p21,399,778
Mar 13, 20250.09p0.09p0.08p0.09p28,255,422
Mar 12, 20250.09p0.09p0.08p0.09p6,596,527
Mar 11, 20250.09p0.09p0.08p0.09p12,779,528
Mar 10, 20250.08p0.09p0.08p0.09p12,611,002
Mar 7, 20250.09p0.09p0.08p0.08p18,039,468
Mar 6, 20250.09p0.09p0.08p0.09p49,119,233
Mar 5, 20250.09p0.09p0.08p0.09p10,297,439
Mar 4, 20250.09p0.09p0.08p0.09p45,230,594
Mar 3, 20250.09p0.10p0.08p0.09p13,521,647
Feb 28, 20250.09p0.10p0.09p0.09p6,679,004
Feb 27, 20250.09p0.10p0.09p0.09p5,848,578
Feb 26, 20250.09p0.09p0.09p0.09p16,635,133
Feb 25, 20250.09p0.10p0.09p0.09p12,537,497
Feb 24, 20250.10p0.10p0.09p0.09p59,389,103
Feb 21, 20250.09p0.10p0.09p0.10p27,955,909
Feb 20, 20250.09p0.10p0.09p0.09p21,485,326
12345
Showing 1 to 50 of 244

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:
01 May 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC77.707.92
Clarkson PLC3,190.006.51
Senior PLC146.206.25
Alfa Financial Software Holdings PLC232.005.45
Harbour Energy PLC160.905.23
International Consolidated Airlines Group S.A.279.005.01

Fallers

CompanyPrice% Chg
Mobico Group PLC30.56-3.78
Just Group PLC138.00-2.95
Tbc Bank Group PLC4,700.00-2.89
Sirius Real Estate LD93.10-2.82
Ocado Group PLC274.20-2.80
Watches Of Switzerland Group PLC349.40-2.62
Risers/fallers data from previous trading day.
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00