Close
Company Search
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
22nd Apr 2026 (Wed) 13.772 13.82 13.692 13.699 105
21st Apr 2026 (Tue) 13.956 13.964 13.892 13.841 21
20th Apr 2026 (Mon) 13.80 13.838 13.746 13.838 24
17th Apr 2026 (Fri) 13.582 14.036 13.582 13.974 95
16th Apr 2026 (Thu) 13.62 13.644 13.588 13.644 179
15th Apr 2026 (Wed) 13.27 13.496 13.24 13.496 86
14th Apr 2026 (Tue) 13.032 13.282 12.998 13.254 102
13th Apr 2026 (Mon) 12.702 12.818 12.66 12.804 5,156
10th Apr 2026 (Fri) 12.844 12.934 12.844 12.892 670
9th Apr 2026 (Thu) 12.918 12.956 12.648 12.71 7,223
8th Apr 2026 (Wed) 13.088 13.214 13.036 13.05 14,400
7th Apr 2026 (Tue) 12.54 12.77 12.502 12.536 6,047
6th Apr 2026 (Mon) 12.54 12.54 12.54 12.54 0
3rd Apr 2026 (Fri) 12.54 12.54 12.54 12.54 0
2nd Apr 2026 (Thu) 15.498 15.498 12.392 12.54 106
1st Apr 2026 (Wed) 12.674 12.674 12.504 12.575 1,091
31st Mar 2026 (Tue) 12.214 12.338 12.214 12.332 18
30th Mar 2026 (Mon) 12.228 12.262 12.228 12.251 203
27th Mar 2026 (Fri) 12.448 12.448 12.274 12.274 13
26th Mar 2026 (Thu) 12.474 12.60 12.474 12.496 13
25th Mar 2026 (Wed) 12.598 12.598 12.576 12.601 17
24th Mar 2026 (Tue) 12.61 12.61 12.424 12.425 207
23rd Mar 2026 (Mon) 12.322 12.63 12.24 12.578 1,011
20th Mar 2026 (Fri) 12.58 12.58 12.498 12.496 53
19th Mar 2026 (Thu) 12.772 12.772 12.552 12.607 18,157
18th Mar 2026 (Wed) 13.172 13.188 12.922 12.943 37,172
17th Mar 2026 (Tue) 12.822 13.156 12.822 13.083 20,878
16th Mar 2026 (Mon) 12.912 13.042 12.862 12.962 661
13th Mar 2026 (Fri) 12.756 12.966 12.756 12.878 878
12th Mar 2026 (Thu) 13.094 13.094 12.952 12.907 336
11th Mar 2026 (Wed) 13.32 13.32 13.20 13.071 407
10th Mar 2026 (Tue) 13.46 13.564 13.37 13.42 18,962
9th Mar 2026 (Mon) 13.146 13.208 13.14 13.206 687
6th Mar 2026 (Fri) 13.524 13.526 13.344 13.32 813
5th Mar 2026 (Thu) 13.044 13.088 12.998 13.202 181
4th Mar 2026 (Wed) 12.896 13.132 12.896 13.132 453
3rd Mar 2026 (Tue) 13.03 13.03 12.788 12.724 521
2nd Mar 2026 (Mon) 13.038 13.098 13.002 13.016 729
27th Feb 2026 (Fri) 13.462 13.462 13.346 13.346 53
26th Feb 2026 (Thu) 13.148 13.30 13.148 13.41 99
25th Feb 2026 (Wed) 13.30 13.33 13.17 13.17 108
24th Feb 2026 (Tue) 13.238 13.396 13.212 13.394 681
23rd Feb 2026 (Mon) 13.666 13.666 13.43 13.317 200
FTSE 100 Latest
Value10,476.46
Change-21.63