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
7th Aug 2025 (Thu) 0.0825 0.085 0.08 0.085 14,303,385
6th Aug 2025 (Wed) 0.085 0.0865 0.0865 0.0865 41,135,563
5th Aug 2025 (Tue) 0.09 0.09 0.085 0.085 34,626,657
4th Aug 2025 (Mon) 0.085 0.09 0.085 0.09 16,960,196
1st Aug 2025 (Fri) 0.085 0.0925 0.085 0.085 44,818,859
31st Jul 2025 (Thu) 0.085 0.085 0.0775 0.085 47,040,461
30th Jul 2025 (Wed) 0.085 0.085 0.0825 0.085 22,779,428
29th Jul 2025 (Tue) 0.085 0.088 0.085 0.085 36,698,226
28th Jul 2025 (Mon) 0.0875 0.088 0.08 0.085 95,863,467
25th Jul 2025 (Fri) 0.085 0.092 0.0875 0.0875 40,954,612
24th Jul 2025 (Thu) 0.09 0.09 0.0825 0.085 68,506,501
23rd Jul 2025 (Wed) 0.0875 0.095 0.0875 0.09 105,595,367
22nd Jul 2025 (Tue) 0.08 0.09 0.0845 0.0875 80,482,854
21st Jul 2025 (Mon) 0.07 0.08 0.07 0.08 66,527,653
18th Jul 2025 (Fri) 0.08 0.075 0.0715 0.0715 61,741,794
17th Jul 2025 (Thu) 0.09 0.092 0.0775 0.08 186,387,381
16th Jul 2025 (Wed) 0.09 0.095 0.085 0.085 113,155,742
15th Jul 2025 (Tue) 0.08 0.092 0.081 0.092 127,698,735
14th Jul 2025 (Mon) 0.08 0.0865 0.076 0.0865 33,086,919
11th Jul 2025 (Fri) 0.075 0.0785 0.075 0.075 23,989,610
10th Jul 2025 (Thu) 0.08 0.084 0.075 0.075 34,975,679
9th Jul 2025 (Wed) 0.075 0.08 0.08 0.08 18,670,125
8th Jul 2025 (Tue) 0.075 0.078 0.075 0.075 4,135,824
7th Jul 2025 (Mon) 0.075 0.075 0.075 0.075 6,646,567
4th Jul 2025 (Fri) 0.075 0.078 0.075 0.075 11,543,657
3rd Jul 2025 (Thu) 0.0775 0.077 0.071 0.075 16,957,103
2nd Jul 2025 (Wed) 0.08 0.08 0.0775 0.0775 8,824,384
1st Jul 2025 (Tue) 0.08 0.079 0.079 0.079 32,995,778
30th Jun 2025 (Mon) 0.0775 0.08 0.0755 0.08 38,555,401
27th Jun 2025 (Fri) 0.075 0.0775 0.075 0.0775 12,055,718
26th Jun 2025 (Thu) 0.0725 0.075 0.075 0.075 54,152,248
25th Jun 2025 (Wed) 0.07 0.0725 0.0675 0.0725 32,626,999
24th Jun 2025 (Tue) 0.07 0.07 0.07 0.07 10,621,072
23rd Jun 2025 (Mon) 0.07 0.072 0.07 0.07 16,243,227
20th Jun 2025 (Fri) 0.07 0.075 0.0675 0.07 32,307,320
19th Jun 2025 (Thu) 0.072 0.072 0.07 0.07 15,056,672
18th Jun 2025 (Wed) 0.075 0.075 0.07 0.07 7,344,032
17th Jun 2025 (Tue) 0.075 0.075 0.0725 0.0725 14,572,739
16th Jun 2025 (Mon) 0.075 0.0815 0.075 0.075 79,590,249
13th Jun 2025 (Fri) 0.078 0.078 0.075 0.075 5,756,898
12th Jun 2025 (Thu) 0.075 0.0815 0.075 0.08 10,164,172
11th Jun 2025 (Wed) 0.075 0.075 0.075 0.075 14,491,790
10th Jun 2025 (Tue) 0.0775 0.0775 0.0725 0.075 26,502,457
9th Jun 2025 (Mon) 0.0775 0.0775 0.0775 0.0775 10,418,078
FTSE 100 Latest
Value9,095.22
Change-5.55