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	0.0445p on 12-12-2025 at 19:35:05
Change	-0.001p -2.2%
Buy	0.046p
Sell	0.043p

Last Trade:	Buy 1.00 at 0.0453p
Day's Volume:	9,323,222
Last Close:	0.0445p
Open:	0.0455p
ISIN:	GB00BT9QD572

Day's Range	0.0445p - 0.0455p
52wk Range:	0.04p - 0.125p
Market Capitalisation:	£1.98m
VWAP:	0.044492p
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	0.0453p	Ordinary	15:39:40 - 12-Dec-25
Buy*	1	0.0453p	Ordinary	15:30:38 - 12-Dec-25
Buy*	199,790	0.0453p	Ordinary	14:33:54 - 12-Dec-25
Sell*	81,939	0.0431p	Ordinary	12:39:18 - 12-Dec-25
Sell*	1,313	0.0431p	Ordinary	12:16:20 - 12-Dec-25
Buy*	1	0.0457p	Ordinary	11:50:30 - 12-Dec-25
Buy*	102,197	0.0455p	Ordinary	11:49:50 - 12-Dec-25
Buy*	4,451,408	0.045p	Ordinary	10:19:23 - 12-Dec-25
Buy*	1	0.0457p	Ordinary	10:18:20 - 12-Dec-25
Buy*	1	0.0457p	Ordinary	10:13:45 - 12-Dec-25

See more Gfinity trades

Gfinity (GFIN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	0.0455	0.0455	0.0445	0.0445	9,323,222
11th Dec 2025 (Thu)	0.0455	0.0455	0.041	0.0455	9,181,876
10th Dec 2025 (Wed)	0.045	0.0455	0.045	0.0455	13,101,179
9th Dec 2025 (Tue)	0.0465	0.0465	0.045	0.045	19,196,334
8th Dec 2025 (Mon)	0.048	0.048	0.0465	0.0465	35,660,204
5th Dec 2025 (Fri)	0.048	0.048	0.048	0.048	5,149,851
4th Dec 2025 (Thu)	0.048	0.048	0.048	0.048	1,182,702
3rd Dec 2025 (Wed)	0.048	0.048	0.048	0.048	61
2nd Dec 2025 (Tue)	0.047	0.048	0.047	0.048	1,428,119
1st Dec 2025 (Mon)	0.0475	0.0475	0.047	0.047	40,787
28th Nov 2025 (Fri)	0.0475	0.0475	0.047	0.0475	2,771,582
27th Nov 2025 (Thu)	0.0475	0.0475	0.0475	0.0475	14,666,638
26th Nov 2025 (Wed)	0.049	0.049	0.0475	0.0475	8,588,794
25th Nov 2025 (Tue)	0.049	0.049	0.049	0.049	1,324,742
24th Nov 2025 (Mon)	0.049	0.049	0.049	0.049	2,311,352
21st Nov 2025 (Fri)	0.049	0.049	0.049	0.049	5,941,416
20th Nov 2025 (Thu)	0.049	0.049	0.049	0.049	879,458
19th Nov 2025 (Wed)	0.0495	0.0495	0.049	0.049	7,742,619
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

See more Gfinity price history

Date	Source	Headline
Gfinity (GFIN) Regulatory News
8th Dec 2025 2:55 pm	RNS	Holding(s) in Company
26th Nov 2025 1:05 pm	RNS	Result of Meeting
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

See more Gfinity regulatory news

FTSE 100 Latest

Value9,649.03

Change-54.13