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	0.0825p on 08-08-2025 at 10:00:29
Change	-0.0025p -2.94%
Buy	0.09p
Sell	0.075p

Last Trade:	Buy 80,068.00 at 0.0879p
Day's Volume:	10,137,003
Last Close:	0.085p
Open:	0.085p
ISIN:	GB00BT9QD572

Day's Range	0.08p - 0.0825p
52wk Range:	0.015p - 0.125p
Market Capitalisation:	£3.67m
VWAP:	0.081828p
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*	80,068	0.0879p	Ordinary	09:53:25 - 08-Aug-25
Buy*	1	0.0879p	Ordinary	09:24:41 - 08-Aug-25
Buy*	1	0.0879p	Ordinary	09:02:26 - 08-Aug-25
Sell*	499,999	0.08p	Uncrossing Trade	09:00:08 - 08-Aug-25
Buy*	2,722	0.09p	SI Trade	08:02:45 - 08-Aug-25
Buy*	8,177	0.09p	SI Trade	08:02:45 - 08-Aug-25
Buy*	2,000	0.09p	SI Trade	08:02:45 - 08-Aug-25
Buy*	2,722	0.09p	SI Trade	08:02:45 - 08-Aug-25
Sell*	7,500	0.075p	SI Trade	08:02:45 - 08-Aug-25
Buy*	1,166	0.09p	SI Trade	08:02:45 - 08-Aug-25

See more Gfinity trades

Gfinity (GFIN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	0.0825	0.085	0.08	0.085	14,303,385
6th Aug 2025 (Wed)	0.085	0.0865	0.0865	0.0865	41,135,563
5th Aug 2025 (Tue)	0.09	0.09	0.085	0.085	34,626,657
4th Aug 2025 (Mon)	0.085	0.09	0.085	0.09	16,960,196
1st Aug 2025 (Fri)	0.085	0.0925	0.085	0.085	44,818,859
31st Jul 2025 (Thu)	0.085	0.085	0.0775	0.085	47,040,461
30th Jul 2025 (Wed)	0.085	0.085	0.0825	0.085	22,779,428
29th Jul 2025 (Tue)	0.085	0.088	0.085	0.085	36,698,226
28th Jul 2025 (Mon)	0.0875	0.088	0.08	0.085	95,863,467
25th Jul 2025 (Fri)	0.085	0.092	0.0875	0.0875	40,954,612
24th Jul 2025 (Thu)	0.09	0.09	0.0825	0.085	68,506,501
23rd Jul 2025 (Wed)	0.0875	0.095	0.0875	0.09	105,595,367
22nd Jul 2025 (Tue)	0.08	0.09	0.0845	0.0875	80,482,854
21st Jul 2025 (Mon)	0.07	0.08	0.07	0.08	66,527,653
18th Jul 2025 (Fri)	0.08	0.075	0.0715	0.0715	61,741,794
17th Jul 2025 (Thu)	0.09	0.092	0.0775	0.08	186,387,381
16th Jul 2025 (Wed)	0.09	0.095	0.085	0.085	113,155,742
15th Jul 2025 (Tue)	0.08	0.092	0.081	0.092	127,698,735
14th Jul 2025 (Mon)	0.08	0.0865	0.076	0.0865	33,086,919
11th Jul 2025 (Fri)	0.075	0.0785	0.075	0.075	23,989,610
10th Jul 2025 (Thu)	0.08	0.084	0.075	0.075	34,975,679
9th Jul 2025 (Wed)	0.075	0.08	0.08	0.08	18,670,125
8th Jul 2025 (Tue)	0.075	0.078	0.075	0.075	4,135,824

See more Gfinity price history

Date	Source	Headline
Gfinity (GFIN) Regulatory News
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
5th Feb 2025 11:08 am	RNS	New business development and funding
31st Jan 2025 2:25 pm	RNS	Result of Meeting
16th Jan 2025 5:00 pm	RNS	Notice of GM
13th Jan 2025 1:15 pm	RNS	Restoration of trading

See more Gfinity regulatory news

FTSE 100 Latest

Value9,106.11

Change5.34