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!

Gfinity (GFIN) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Feb 2026 (Thu) 0.028 0.028 0.028 0.028 1,184,728
4th Feb 2026 (Wed) 0.0265 0.028 0.0265 0.028 15,003,326
3rd Feb 2026 (Tue) 0.0265 0.0265 0.0265 0.0265 464,480
2nd Feb 2026 (Mon) 0.0265 0.028 0.028 0.028 1,017,830
30th Jan 2026 (Fri) 0.0265 0.0265 0.0265 0.0265 13,514,546
29th Jan 2026 (Thu) 0.027 0.027 0.0265 0.0265 9,819,290
28th Jan 2026 (Wed) 0.028 0.028 0.027 0.027 122,275,565
27th Jan 2026 (Tue) 0.0285 0.0285 0.028 0.028 7,482,851
26th Jan 2026 (Mon) 0.033 0.033 0.0255 0.0285 258,917,475
23rd Jan 2026 (Fri) 0.033 0.033 0.033 0.033 4,425,331
22nd Jan 2026 (Thu) 0.033 0.033 0.033 0.033 5,312,730
21st Jan 2026 (Wed) 0.033 0.033 0.033 0.033 7,901,142
20th Jan 2026 (Tue) 0.033 0.033 0.033 0.033 3,961,636
19th Jan 2026 (Mon) 0.033 0.033 0.033 0.033 4,873,038
16th Jan 2026 (Fri) 0.033 0.033 0.033 0.033 2,320,962
15th Jan 2026 (Thu) 0.033 0.033 0.033 0.033 12,761,332
14th Jan 2026 (Wed) 0.033 0.033 0.033 0.033 8,308,540
13th Jan 2026 (Tue) 0.033 0.033 0.033 0.033 3,863,975
12th Jan 2026 (Mon) 0.033 0.033 0.033 0.033 11,066,954
9th Jan 2026 (Fri) 0.033 0.033 0.032 0.033 14,536,071
8th Jan 2026 (Thu) 0.033 0.033 0.033 0.033 2,060,717
7th Jan 2026 (Wed) 0.033 0.033 0.033 0.033 9,967,440
6th Jan 2026 (Tue) 0.033 0.033 0.032 0.033 52,247,260
5th Jan 2026 (Mon) 0.034 0.034 0.0325 0.033 18,046,772
2nd Jan 2026 (Fri) 0.0315 0.0325 0.0315 0.0325 21,408,880
1st Jan 2026 (Thu) 0.0315 0.0315 0.0315 0.0315 0
31st Dec 2025 (Wed) 0.0325 0.0325 0.0315 0.0315 7,737,438
30th Dec 2025 (Tue) 0.0325 0.0325 0.0325 0.0325 1,306,189
29th Dec 2025 (Mon) 0.0325 0.0325 0.0325 0.0325 1,634,216
26th Dec 2025 (Fri) 0.0325 0.0325 0.0325 0.0325 0
25th Dec 2025 (Thu) 0.0325 0.0325 0.0325 0.0325 0
24th Dec 2025 (Wed) 0.034 0.034 0.0325 0.0325 8,389,009
23rd Dec 2025 (Tue) 0.035 0.035 0.034 0.034 8,171,266
22nd Dec 2025 (Mon) 0.0365 0.0365 0.035 0.035 13,494,821
19th Dec 2025 (Fri) 0.0365 0.0365 0.0365 0.0365 6,151,735
18th Dec 2025 (Thu) 0.043 0.043 0.0345 0.0365 144,777,276
17th Dec 2025 (Wed) 0.0445 0.0445 0.043 0.043 10,157,137
16th Dec 2025 (Tue) 0.0445 0.0445 0.0445 0.0445 1,367,624
15th Dec 2025 (Mon) 0.0445 0.0445 0.0445 0.0445 4,818,372
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
FTSE 100 Latest
Value10,357.14
Change-45.20