Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gx Ecommerce (EBIZ) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 14.478 14.484 14.426 14.466 67
9th Jul 2025 (Wed) 14.384 14.384 14.31 14.331 20
8th Jul 2025 (Tue) 14.438 14.438 14.438 14.351 4
7th Jul 2025 (Mon) 14.418 14.44 14.37 14.425 10
4th Jul 2025 (Fri) 14.342 14.342 14.342 14.312 3
3rd Jul 2025 (Thu) 14.414 14.414 14.264 14.419 8
2nd Jul 2025 (Wed) 14.45 14.45 14.284 14.30 6,514
1st Jul 2025 (Tue) 14.217 14.358 14.198 14.334 11,073
30th Jun 2025 (Mon) 14.366 14.366 14.362 14.217 4
27th Jun 2025 (Fri) 14.186 14.242 14.186 14.205 3
26th Jun 2025 (Thu) 14.12 14.12 14.058 14.092 6
25th Jun 2025 (Wed) 14.234 14.25 14.22 14.147 5,072
24th Jun 2025 (Tue) 14.08 14.084 14.08 14.188 43
23rd Jun 2025 (Mon) 13.948 13.962 13.862 13.862 606
20th Jun 2025 (Fri) 13.964 13.986 13.95 13.952 551
19th Jun 2025 (Thu) 13.76 13.76 13.76 13.754 6
18th Jun 2025 (Wed) 14.022 14.022 13.988 14.008 10,975
17th Jun 2025 (Tue) 13.944 13.968 13.942 14.09 4,327
16th Jun 2025 (Mon) 14.086 14.086 13.986 14.118 15
13th Jun 2025 (Fri) 14.046 14.046 14.044 14.023 28
12th Jun 2025 (Thu) 14.358 14.358 14.264 14.24 63
11th Jun 2025 (Wed) 14.362 14.362 14.354 14.44 515
10th Jun 2025 (Tue) 14.408 14.474 14.408 14.339 340
9th Jun 2025 (Mon) 14.60 14.60 14.432 14.546 1,424
6th Jun 2025 (Fri) 14.414 14.414 14.316 14.327 17
5th Jun 2025 (Thu) 14.376 14.376 14.368 14.462 7
4th Jun 2025 (Wed) 14.25 14.25 14.214 14.299 16
3rd Jun 2025 (Tue) 14.026 14.08 13.914 14.093 10,614
2nd Jun 2025 (Mon) 13.876 13.876 13.872 13.907 7
30th May 2025 (Fri) 13.918 13.918 13.918 13.835 4
29th May 2025 (Thu) 14.264 14.264 14.096 13.977 12
28th May 2025 (Wed) 13.802 13.902 13.802 13.84 111
27th May 2025 (Tue) 13.802 13.906 13.718 13.87 11,366
26th May 2025 (Mon) 13.60891 13.60891 13.60891 13.60891 0
23rd May 2025 (Fri) 13.918 13.918 13.918 13.749 5
22nd May 2025 (Thu) 13.836 13.836 13.764 13.759 5
21st May 2025 (Wed) 13.996 13.996 13.996 13.928 627
20th May 2025 (Tue) 14.042 14.042 14.042 14.025 14
19th May 2025 (Mon) 13.98 14.104 13.98 14.082 10,547
16th May 2025 (Fri) 13.998 14.166 13.998 14.122 209
15th May 2025 (Thu) 14.00 14.138 14.00 14.038 19
14th May 2025 (Wed) 14.322 14.322 14.24 14.248 1,003
13th May 2025 (Tue) 14.19 14.266 13.898 14.265 345
12th May 2025 (Mon) 13.992 14.102 13.912 13.925 5,104
FTSE 100 Latest
Value8,934.49
Change-41.17