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
12th Nov 2025 (Wed) 0.049 0.052 0.0515 0.049 39,439,899
11th Nov 2025 (Tue) 0.06 0.06 0.047 0.049 60,322,690
10th Nov 2025 (Mon) 0.06 0.06 0.06 0.06 8,643,118
7th Nov 2025 (Fri) 0.06 0.06 0.06 0.06 8,538,696
6th Nov 2025 (Thu) 0.065 0.065 0.06 0.06 11,252,069
5th Nov 2025 (Wed) 0.065 0.065 0.065 0.065 7,555,092
4th Nov 2025 (Tue) 0.065 0.065 0.065 0.065 1,324,958
3rd Nov 2025 (Mon) 0.065 0.065 0.065 0.065 1,321,721
31st Oct 2025 (Fri) 0.06 0.06 0.06 0.065 16,592,950
30th Oct 2025 (Thu) 0.0625 0.065 0.0625 0.065 11,254,406
29th Oct 2025 (Wed) 0.065 0.065 0.0625 0.0625 6,416,815
28th Oct 2025 (Tue) 0.0675 0.0675 0.062 0.065 4,809,463
27th Oct 2025 (Mon) 0.0675 0.0675 0.0675 0.0675 17,735,204
24th Oct 2025 (Fri) 0.0675 0.0675 0.0675 0.0675 4,323,176
23rd Oct 2025 (Thu) 0.0725 0.0725 0.0675 0.0675 5,994,840
22nd Oct 2025 (Wed) 0.07 0.075 0.07 0.0725 44,959,151
21st Oct 2025 (Tue) 0.0625 0.0705 0.0705 0.0705 109,111,918
20th Oct 2025 (Mon) 0.0625 0.07 0.062 0.0625 45,260,861
17th Oct 2025 (Fri) 0.0625 0.065 0.0625 0.0625 15,933,108
16th Oct 2025 (Thu) 0.0625 0.065 0.06 0.065 11,278,075
15th Oct 2025 (Wed) 0.0625 0.0625 0.0625 0.0625 7,453,559
14th Oct 2025 (Tue) 0.0625 0.0625 0.0625 0.0625 4,460,321
13th Oct 2025 (Mon) 0.0675 0.066 0.0625 0.0625 27,279,422
10th Oct 2025 (Fri) 0.0675 0.0675 0.0675 0.0675 5,442,634
9th Oct 2025 (Thu) 0.0675 0.0675 0.0675 0.0675 4,207,547
8th Oct 2025 (Wed) 0.0675 0.0675 0.0675 0.0675 12,393,702
7th Oct 2025 (Tue) 0.0675 0.0675 0.0675 0.0675 5,563,673
6th Oct 2025 (Mon) 0.0675 0.0675 0.0675 0.0675 3,867,361
3rd Oct 2025 (Fri) 0.0675 0.0675 0.0675 0.0675 23,955,056
2nd Oct 2025 (Thu) 0.0675 0.07 0.065 0.0675 5,441,149
1st Oct 2025 (Wed) 0.0675 0.0675 0.061 0.0675 3,869,713
30th Sep 2025 (Tue) 0.07 0.074 0.0675 0.0675 5,465,800
29th Sep 2025 (Mon) 0.0675 0.072 0.07 0.07 12,943,844
26th Sep 2025 (Fri) 0.07 0.0715 0.0675 0.0715 21,930,041
25th Sep 2025 (Thu) 0.0675 0.07 0.0675 0.07 6,027,414
24th Sep 2025 (Wed) 0.07 0.07 0.0675 0.0675 13,236,337
23rd Sep 2025 (Tue) 0.0675 0.07 0.0675 0.07 6,759,136
22nd Sep 2025 (Mon) 0.07 0.07 0.0675 0.0675 17,940,697
19th Sep 2025 (Fri) 0.07 0.075 0.07 0.075 10,302,261
18th Sep 2025 (Thu) 0.0675 0.07 0.0675 0.07 15,545,830
17th Sep 2025 (Wed) 0.075 0.07 0.07 0.07 46,713,644
16th Sep 2025 (Tue) 0.0725 0.085 0.0725 0.075 102,479,504
15th Sep 2025 (Mon) 0.0775 0.078 0.074 0.074 70,495,108
12th Sep 2025 (Fri) 0.0775 0.0815 0.0775 0.0775 7,962,995
FTSE 100 Latest
Value9,879.82
Change-19.78