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
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
22nd Jan 2026 (Thu) 0.033 0.033 0.033 0.033 5,312,730
21st Jan 2026 (Wed) 0.033 0.033 0.033 0.033 7,901,142
20th Jan 2026 (Tue) 0.033 0.033 0.033 0.033 3,961,636
19th Jan 2026 (Mon) 0.033 0.033 0.033 0.033 4,873,038
16th Jan 2026 (Fri) 0.033 0.033 0.033 0.033 2,320,962
15th Jan 2026 (Thu) 0.033 0.033 0.033 0.033 12,761,332
14th Jan 2026 (Wed) 0.033 0.033 0.033 0.033 8,308,540
13th Jan 2026 (Tue) 0.033 0.033 0.033 0.033 3,863,975
12th Jan 2026 (Mon) 0.033 0.033 0.033 0.033 11,066,954
9th Jan 2026 (Fri) 0.033 0.033 0.032 0.033 14,536,071
8th Jan 2026 (Thu) 0.033 0.033 0.033 0.033 2,060,717
7th Jan 2026 (Wed) 0.033 0.033 0.033 0.033 9,967,440
6th Jan 2026 (Tue) 0.033 0.033 0.032 0.033 52,247,260
5th Jan 2026 (Mon) 0.034 0.034 0.0325 0.033 18,046,772
2nd Jan 2026 (Fri) 0.0315 0.0325 0.0315 0.0325 21,408,880
1st Jan 2026 (Thu) 0.0315 0.0315 0.0315 0.0315 0
FTSE 100 Latest
Value10,910.55
Change63.85