Gfinity PLC Historic Prices

Date	Open	High	Low	Close	Volume
Sep 17, 2025	0.07p	0.08p	0.07p	0.07p	46,713,652
Sep 16, 2025	0.07p	0.09p	0.07p	0.07p	102,479,513
Sep 15, 2025	0.08p	0.08p	0.07p	0.07p	70,495,132
Sep 12, 2025	0.08p	0.09p	0.07p	0.08p	7,963,005
Sep 11, 2025	0.08p	0.08p	0.07p	0.08p	4,290,762
Sep 10, 2025	0.08p	0.08p	0.07p	0.08p	17,114,154
Sep 9, 2025	0.08p	0.08p	0.07p	0.08p	16,137,860
Sep 8, 2025	0.08p	0.09p	0.07p	0.08p	31,993,578
Sep 5, 2025	0.08p	0.08p	0.07p	0.08p	9,076,348
Sep 4, 2025	0.08p	0.08p	0.07p	0.08p	12,244,036
Sep 3, 2025	0.08p	0.09p	0.07p	0.08p	111,211,703
Sep 2, 2025	0.08p	0.12p	0.07p	0.09p	392,994,746
Sep 1, 2025	0.08p	0.08p	0.08p	0.08p	21,666,616
Aug 29, 2025	0.08p	0.09p	0.07p	0.08p	24,762,535
Aug 28, 2025	0.08p	0.09p	0.07p	0.08p	19,680,614
Aug 27, 2025	0.08p	0.09p	0.07p	0.08p	37,469,557
Aug 26, 2025	0.08p	0.09p	0.07p	0.08p	14,760,753
Aug 22, 2025	0.09p	0.09p	0.07p	0.08p	40,851,018
Aug 21, 2025	0.09p	0.09p	0.08p	0.09p	2,969,600
Aug 20, 2025	0.09p	0.09p	0.08p	0.09p	14,581,581
Aug 19, 2025	0.09p	0.09p	0.08p	0.09p	3,204,862
Aug 18, 2025	0.09p	0.09p	0.08p	0.09p	20,708,600
Aug 15, 2025	0.09p	0.09p	0.08p	0.09p	6,712,694
Aug 14, 2025	0.09p	0.10p	0.08p	0.09p	34,526,775
Aug 13, 2025	0.09p	0.10p	0.08p	0.09p	29,853,396
Aug 12, 2025	0.09p	0.09p	0.08p	0.09p	47,591,681
Aug 11, 2025	0.09p	0.10p	0.08p	0.09p	20,692,074
Aug 8, 2025	0.09p	0.09p	0.07p	0.09p	25,812,439
Aug 7, 2025	0.08p	0.09p	0.07p	0.09p	14,303,411
Aug 6, 2025	0.09p	0.09p	0.07p	0.09p	41,135,579
Aug 5, 2025	0.09p	0.10p	0.08p	0.09p	34,626,674
Aug 4, 2025	0.09p	0.10p	0.08p	0.09p	16,960,224
Aug 1, 2025	0.09p	0.10p	0.08p	0.09p	44,818,875
Jul 31, 2025	0.09p	0.09p	0.07p	0.09p	47,040,478
Jul 30, 2025	0.09p	0.09p	0.08p	0.09p	22,779,463
Jul 29, 2025	0.09p	0.09p	0.07p	0.09p	36,698,237
Jul 28, 2025	0.09p	0.09p	0.07p	0.09p	95,863,515
Jul 25, 2025	0.09p	0.10p	0.08p	0.09p	40,954,622
Jul 24, 2025	0.09p	0.10p	0.08p	0.09p	68,506,526
Jul 23, 2025	0.09p	0.10p	0.08p	0.09p	105,595,393
Jul 22, 2025	0.08p	0.10p	0.08p	0.09p	80,482,883
Jul 21, 2025	0.08p	0.08p	0.07p	0.08p	66,527,672
Jul 18, 2025	0.08p	0.10p	0.07p	0.07p	61,741,808
Jul 17, 2025	0.09p	0.10p	0.07p	0.08p	186,387,398
Jul 16, 2025	0.09p	0.10p	0.08p	0.09p	113,155,772
Jul 15, 2025	0.08p	0.10p	0.08p	0.09p	127,698,778
Jul 14, 2025	0.08p	0.09p	0.07p	0.09p	33,086,937
Jul 11, 2025	0.07p	0.08p	0.07p	0.07p	23,989,624
Jul 10, 2025	0.08p	0.09p	0.07p	0.07p	34,975,706
Jul 9, 2025	0.07p	0.09p	0.07p	0.08p	18,670,162

1 2 3 4 5

Next >

Showing 1 to 50 of 246

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

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
Jupiter Fund Management PLC	140.00	12.00
Renishaw PLC	3,515.00	10.02
Spire Healthcare Group PLC	216.50	4.09
Auction Technology Group PLC	348.00	6.10
Molten Ventures PLC	372.00	5.68
Ao World PLC	99.20	3.55

Fallers

Company	Price	% Chg
Pets AT Home Group PLC	193.00	-15.50
Endeavour Mining PLC	2,692.00	-3.93
Hochschild Mining PLC	300.80	-3.77
C&C Group PLC	154.20	-4.58
Energean PLC	840.50	-2.66
Next PLC	11,575.00	-3.54

Sun	Mon	Tue	Wed	Thu	Fri	Sat
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	1	2	3	4	5

Sun	Mon	Tue	Wed	Thu	Fri	Sat
31	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	1	2	3	4

Gfinity PLC (GFIN)

Gfinity PLC Historic Prices

Most Read

Receive our daily news email

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

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email