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
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
6th Jun 2025 (Fri) 0.075 0.08 0.075 0.0775 21,711,159
5th Jun 2025 (Thu) 0.075 0.0815 0.075 0.075 4,747,145
4th Jun 2025 (Wed) 0.08 0.08 0.075 0.075 8,401,131
3rd Jun 2025 (Tue) 0.0775 0.08 0.0755 0.08 13,826,157
2nd Jun 2025 (Mon) 0.0825 0.085 0.0775 0.0775 42,449,612
30th May 2025 (Fri) 0.083 0.09 0.0775 0.0825 84,467,931
29th May 2025 (Thu) 0.07 0.085 0.07 0.0825 116,944,392
28th May 2025 (Wed) 0.07 0.07 0.07 0.07 17,238,401
27th May 2025 (Tue) 0.07 0.07 0.065 0.07 38,578,932
26th May 2025 (Mon) 0.0728 0.0728 0.0728 0.0728 0
23rd May 2025 (Fri) 0.075 0.075 0.0675 0.07 65,082,875
22nd May 2025 (Thu) 0.075 0.08 0.07 0.075 32,706,261
21st May 2025 (Wed) 0.085 0.089 0.08 0.08 92,029,743
20th May 2025 (Tue) 0.0725 0.081 0.07 0.081 123,440,121
19th May 2025 (Mon) 0.0725 0.0725 0.0725 0.0725 4,569,401
16th May 2025 (Fri) 0.0725 0.0725 0.0725 0.0725 37,697,551
FTSE 100 Latest
Value8,951.23
Change12.91