Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Gfinity (GFIN) Share Price

Intraday
Historical

Price	0.0495p on 19-11-2025 at 09:19:52
Change	0.00p 0%
Buy	0.051p
Sell	0.048p

Last Trade:	Buy 1.00 at 0.051p
Day's Volume:	109,860
Last Close:	0.0495p
Open:	0.0495p
ISIN:	GB00BT9QD572

Day's Range	0.0495p - 0.0495p
52wk Range:	0.02p - 0.125p
Market Capitalisation:	£2.20m
VWAP:	0.0497p
Shares in Issue:	4.44b

Sector: Travel

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gfinity (GFIN) Latest Trades
Buy*	1	0.051p	Ordinary	09:19:51 - 19-Nov-25
Buy*	109,859	0.0497p	Ordinary	09:01:08 - 19-Nov-25
Buy*	1,108,100	0.05p	Ordinary	08:15:13 - 18-Nov-25
Sell*	2,009	0.048p	Ordinary	08:01:14 - 18-Nov-25
Sell*	2,009	0.048p	Uncrossing Trade	08:00:25 - 18-Nov-25
Buy*	192,557	0.051p	Ordinary	14:56:27 - 17-Nov-25
Buy*	313	0.051p	Ordinary	11:27:47 - 17-Nov-25
Buy*	1	0.051p	Ordinary	11:05:13 - 17-Nov-25
Buy*	1	0.051p	Ordinary	09:34:58 - 17-Nov-25
Buy*	3,921	0.051p	Ordinary	08:44:09 - 17-Nov-25

See more Gfinity trades

Gfinity (GFIN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Nov 2025 (Wed)	0.0495	0.0495	0.0495	0.0495	109,860
18th Nov 2025 (Tue)	0.048	0.048	0.048	0.0495	1,112,118
17th Nov 2025 (Mon)	0.0495	0.0495	0.0495	0.0495	330,850
14th Nov 2025 (Fri)	0.0495	0.0495	0.048	0.0495	3,750,018
13th Nov 2025 (Thu)	0.049	0.0495	0.049	0.0495	20,002,206
12th Nov 2025 (Wed)	0.049	0.052	0.049	0.049	73,064,247
11th Nov 2025 (Tue)	0.06	0.06	0.047	0.049	60,322,690
10th Nov 2025 (Mon)	0.06	0.06	0.06	0.06	8,643,118
7th Nov 2025 (Fri)	0.06	0.06	0.06	0.06	8,538,696
6th Nov 2025 (Thu)	0.065	0.065	0.06	0.06	11,252,069
5th Nov 2025 (Wed)	0.065	0.065	0.065	0.065	7,555,092
4th Nov 2025 (Tue)	0.065	0.065	0.065	0.065	1,324,958
3rd Nov 2025 (Mon)	0.065	0.065	0.065	0.065	1,321,721
31st Oct 2025 (Fri)	0.06	0.06	0.06	0.065	16,592,950
30th Oct 2025 (Thu)	0.0625	0.065	0.0625	0.065	11,254,406
29th Oct 2025 (Wed)	0.065	0.065	0.0625	0.0625	6,416,815
28th Oct 2025 (Tue)	0.0675	0.0675	0.062	0.065	4,809,463
27th Oct 2025 (Mon)	0.0675	0.0675	0.0675	0.0675	17,735,204
24th Oct 2025 (Fri)	0.0675	0.0675	0.0675	0.0675	4,323,176
23rd Oct 2025 (Thu)	0.0725	0.0725	0.0675	0.0675	5,994,840
22nd Oct 2025 (Wed)	0.07	0.075	0.07	0.0725	44,959,151
21st Oct 2025 (Tue)	0.0625	0.0705	0.0705	0.0705	109,111,918
20th Oct 2025 (Mon)	0.0625	0.07	0.062	0.0625	45,260,861

See more Gfinity price history

Date	Source	Headline
Gfinity (GFIN) Regulatory News
11th Nov 2025 11:05 am	RNS	Proposed Fundraising and Notice of General Meeting
16th Sep 2025 3:36 pm	RNS-R	Yentra Announces Collaboration with ESG Institute
8th Sep 2025 7:00 am	RNS-R	Yentra.AI and TTRO Announce Strategic Partnership
2nd Sep 2025 11:46 am	RNS	Corporate update
7th May 2025 7:00 am	RNS	Issue of Equity
2nd May 2025 7:00 am	RNS	Corporate update
19th Mar 2025 2:25 pm	RNS	Half-year Report
5th Mar 2025 3:41 pm	RNS	Holding(s) in Company
14th Feb 2025 4:02 pm	RNS	Director/PDMR Shareholding
5th Feb 2025 5:00 pm	RNS	Issue of Equity

See more Gfinity regulatory news

FTSE 100 Latest

Value9,557.77

Change5.47