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
24th Dec 2025 (Wed) 0.034 0.034 0.0325 0.0325 8,389,009
23rd Dec 2025 (Tue) 0.035 0.035 0.034 0.034 8,171,266
22nd Dec 2025 (Mon) 0.0365 0.0365 0.035 0.035 13,494,821
19th Dec 2025 (Fri) 0.0365 0.0365 0.0365 0.0365 6,151,735
18th Dec 2025 (Thu) 0.043 0.043 0.0345 0.0365 144,777,276
17th Dec 2025 (Wed) 0.0445 0.0445 0.043 0.043 10,157,137
16th Dec 2025 (Tue) 0.0445 0.0445 0.0445 0.0445 1,367,624
15th Dec 2025 (Mon) 0.0445 0.0445 0.0445 0.0445 4,818,372
12th Dec 2025 (Fri) 0.0455 0.0455 0.0445 0.0445 9,323,222
11th Dec 2025 (Thu) 0.0455 0.0455 0.041 0.0455 9,181,876
10th Dec 2025 (Wed) 0.045 0.0455 0.045 0.0455 13,101,179
9th Dec 2025 (Tue) 0.0465 0.0465 0.045 0.045 19,196,334
8th Dec 2025 (Mon) 0.048 0.048 0.0465 0.0465 35,660,204
5th Dec 2025 (Fri) 0.048 0.048 0.048 0.048 5,149,851
4th Dec 2025 (Thu) 0.048 0.048 0.048 0.048 1,182,702
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
FTSE 100 Latest
Value9,870.68
Change-18.54