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	0.04p on 19-08-2026 at 18:05:05
Change	0.001p 2.56%
Buy	0.042p
Sell	0.038p

Last Trade:	Buy 236,120.00 at 0.0415p
Day's Volume:	94,409,622
Last Close:	0.04p
Open:	0.039p
ISIN:	GB00BT9QD572

Day's Range	0.039p - 0.04p
52wk Range:	0.0255p - 0.0925p
Market Capitalisation:	£2.37m
VWAP:	0.039029p
Shares in Issue:	5.94b

Sector: Travel

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Gfinity (GFIN) Latest Trades
Buy*	236,120	0.0415p	Ordinary	16:26:17 - 19-Aug-26
Sell*	8,679,106	0.038p	Ordinary	16:21:14 - 19-Aug-26
Sell*	1,327,095	0.0382p	Ordinary	15:18:48 - 19-Aug-26
Buy*	857,142	0.042p	Ordinary	14:42:01 - 19-Aug-26
Buy*	300,000	0.0415p	Ordinary	14:25:03 - 19-Aug-26
Buy*	7,214	0.042p	Ordinary	14:20:07 - 19-Aug-26
Sell*	22,028	0.038p	SI Trade	14:08:53 - 19-Aug-26
Sell*	72,443	0.038p	SI Trade	14:08:53 - 19-Aug-26
Buy*	5,000,000	0.04088p	Ordinary	14:08:09 - 19-Aug-26
Buy*	4,739,336	0.0408p	Ordinary	13:59:33 - 19-Aug-26

See more Gfinity trades

Gfinity (GFIN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Aug 2026 (Wed)	0.039	0.04	0.039	0.04	94,409,622
18th Aug 2026 (Tue)	0.041	0.041	0.039	0.039	77,671,691
17th Aug 2026 (Mon)	0.0345	0.041	0.0345	0.041	120,714,053
14th Aug 2026 (Fri)	0.036	0.036	0.0355	0.0355	36,231,015
13th Aug 2026 (Thu)	0.034	0.0365	0.034	0.036	82,301,690
12th Aug 2026 (Wed)	0.034	0.034	0.034	0.034	21,763,133
11th Aug 2026 (Tue)	0.036	0.036	0.034	0.034	64,938,608
10th Aug 2026 (Mon)	0.04	0.04	0.036	0.036	223,666,177
7th Aug 2026 (Fri)	0.033	0.0425	0.033	0.04	249,476,669
6th Aug 2026 (Thu)	0.0335	0.0335	0.031	0.033	74,060,661
5th Aug 2026 (Wed)	0.0315	0.0335	0.0315	0.0335	55,235,199
4th Aug 2026 (Tue)	0.035	0.035	0.031	0.0315	124,477,162
3rd Aug 2026 (Mon)	0.036	0.038	0.034	0.035	130,113,611
31st Jul 2026 (Fri)	0.035	0.038	0.035	0.036	63,718,776
30th Jul 2026 (Thu)	0.035	0.0332	0.0332	0.0332	206,369,483
29th Jul 2026 (Wed)	0.031	0.0375	0.031	0.0355	175,952,216
28th Jul 2026 (Tue)	0.031	0.032	0.032	0.031	6,167,780
27th Jul 2026 (Mon)	0.0325	0.0325	0.031	0.031	45,516,899
24th Jul 2026 (Fri)	0.0325	0.034	0.0325	0.0325	12,425,986
23rd Jul 2026 (Thu)	0.0325	0.0325	0.0325	0.0325	12,601,834
22nd Jul 2026 (Wed)	0.0315	0.0325	0.0315	0.0325	60,492,043
21st Jul 2026 (Tue)	0.0325	0.0325	0.0315	0.0315	52,642,469
20th Jul 2026 (Mon)	0.032	0.0325	0.032	0.0325	10,991,798

See more Gfinity price history

Date	Source	Headline
Gfinity (GFIN) Regulatory News
17th Jun 2026 7:00 am	RNS	Issue of Equity
12th Jun 2026 3:25 pm	RNS	Holding(s) in Company
23rd Mar 2026 7:00 am	RNS	Half-year Financial Report
24th Feb 2026 5:46 pm	RNS	Holding(s) in Company
20th Feb 2026 3:30 pm	RNS	Award of share options
9th Jan 2026 4:31 pm	RNS	Result of AGM
22nd Dec 2025 7:00 am	RNS	Holding(s) in Company
22nd Dec 2025 7:00 am	RNS	Holding(s) in Company
17th Dec 2025 4:45 pm	RNS	Final Results and Notice of AGM
8th Dec 2025 2:55 pm	RNS	Holding(s) in Company

See more Gfinity regulatory news

FTSE 100 Latest

Value10,743.35

Change15.31