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
3rd Dec 2025 (Wed) 0.048 0.048 0.048 0.048 61
2nd Dec 2025 (Tue) 0.047 0.048 0.047 0.048 1,428,119
1st Dec 2025 (Mon) 0.0475 0.0475 0.047 0.047 40,787
28th Nov 2025 (Fri) 0.0475 0.0475 0.047 0.0475 2,771,582
27th Nov 2025 (Thu) 0.0475 0.0475 0.0475 0.0475 14,666,638
26th Nov 2025 (Wed) 0.049 0.049 0.0475 0.0475 8,588,794
25th Nov 2025 (Tue) 0.049 0.049 0.049 0.049 1,324,742
24th Nov 2025 (Mon) 0.049 0.049 0.049 0.049 2,311,352
21st Nov 2025 (Fri) 0.049 0.049 0.049 0.049 5,941,416
20th Nov 2025 (Thu) 0.049 0.049 0.049 0.049 879,458
19th Nov 2025 (Wed) 0.0495 0.0495 0.049 0.049 7,742,619
18th Nov 2025 (Tue) 0.048 0.048 0.048 0.0495 1,112,118
17th Nov 2025 (Mon) 0.0495 0.0495 0.0495 0.0495 330,850
14th Nov 2025 (Fri) 0.0495 0.0495 0.048 0.0495 3,750,018
13th Nov 2025 (Thu) 0.049 0.0495 0.049 0.0495 20,002,206
12th Nov 2025 (Wed) 0.049 0.052 0.049 0.049 73,064,247
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
FTSE 100 Latest
Value9,692.07
Change-9.73