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
23rd Mar 2026 (Mon) 0.05 0.05 0.05 0.05 16,962,674
20th Mar 2026 (Fri) 0.051 0.051 0.05 0.05 19,484,018
19th Mar 2026 (Thu) 0.048 0.051 0.048 0.051 54,478,340
18th Mar 2026 (Wed) 0.0525 0.0525 0.048 0.048 18,329,224
17th Mar 2026 (Tue) 0.055 0.055 0.0525 0.0525 22,780,917
16th Mar 2026 (Mon) 0.055 0.06 0.055 0.055 49,326,591
13th Mar 2026 (Fri) 0.0475 0.056 0.0475 0.055 75,787,760
12th Mar 2026 (Thu) 0.045 0.0525 0.045 0.0475 114,297,200
11th Mar 2026 (Wed) 0.042 0.045 0.042 0.045 51,442,516
10th Mar 2026 (Tue) 0.0385 0.042 0.0385 0.042 109,122,615
9th Mar 2026 (Mon) 0.0385 0.0385 0.0385 0.0385 6,216,437
6th Mar 2026 (Fri) 0.0385 0.0385 0.0385 0.0385 33,942,155
5th Mar 2026 (Thu) 0.0385 0.0385 0.0385 0.0385 4,516
4th Mar 2026 (Wed) 0.0385 0.0385 0.0385 0.0385 6,890,198
3rd Mar 2026 (Tue) 0.0395 0.0395 0.0385 0.0385 33,224,774
2nd Mar 2026 (Mon) 0.0395 0.0395 0.0395 0.0395 4,458,129
27th Feb 2026 (Fri) 0.0395 0.0395 0.0395 0.0395 23,897,697
26th Feb 2026 (Thu) 0.0375 0.0425 0.0375 0.0395 124,799,023
25th Feb 2026 (Wed) 0.0365 0.0415 0.0365 0.0375 148,975,038
24th Feb 2026 (Tue) 0.0335 0.0365 0.0335 0.0365 40,756,593
23rd Feb 2026 (Mon) 0.0305 0.0335 0.0305 0.0335 205,822,993
20th Feb 2026 (Fri) 0.0305 0.0305 0.0305 0.0305 13,071,721
19th Feb 2026 (Thu) 0.0305 0.0305 0.0305 0.0305 5,063,277
18th Feb 2026 (Wed) 0.0305 0.0305 0.0305 0.0305 26,889,053
17th Feb 2026 (Tue) 0.0305 0.0305 0.0305 0.0305 6,413,279
16th Feb 2026 (Mon) 0.0305 0.0305 0.0305 0.0305 21,380,983
13th Feb 2026 (Fri) 0.0305 0.0305 0.0305 0.0305 6,916,239
12th Feb 2026 (Thu) 0.0305 0.0305 0.0305 0.0305 5,354,498
11th Feb 2026 (Wed) 0.0305 0.0305 0.0305 0.0305 4,077,241
10th Feb 2026 (Tue) 0.0315 0.0315 0.0305 0.0305 38,709,896
9th Feb 2026 (Mon) 0.035 0.035 0.0315 0.0315 60,391,629
6th Feb 2026 (Fri) 0.028 0.035 0.028 0.035 282,818,162
5th Feb 2026 (Thu) 0.028 0.028 0.028 0.028 2,310,618
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
FTSE 100 Latest
Value9,943.31
Change24.98