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
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
3rd Oct 2025 (Fri) 0.0675 0.0675 0.0675 0.0675 23,955,056
2nd Oct 2025 (Thu) 0.0675 0.07 0.065 0.0675 5,441,149
1st Oct 2025 (Wed) 0.0675 0.0675 0.061 0.0675 3,869,713
30th Sep 2025 (Tue) 0.07 0.074 0.0675 0.0675 5,465,800
29th Sep 2025 (Mon) 0.0675 0.072 0.07 0.07 12,943,844
26th Sep 2025 (Fri) 0.07 0.0715 0.0675 0.0715 21,930,041
25th Sep 2025 (Thu) 0.0675 0.07 0.0675 0.07 6,027,414
24th Sep 2025 (Wed) 0.07 0.07 0.0675 0.0675 13,236,337
23rd Sep 2025 (Tue) 0.0675 0.07 0.0675 0.07 6,759,136
22nd Sep 2025 (Mon) 0.07 0.07 0.0675 0.0675 17,940,697
19th Sep 2025 (Fri) 0.07 0.075 0.07 0.075 10,302,261
18th Sep 2025 (Thu) 0.0675 0.07 0.0675 0.07 15,545,830
17th Sep 2025 (Wed) 0.075 0.07 0.07 0.07 46,713,644
16th Sep 2025 (Tue) 0.0725 0.085 0.0725 0.075 102,479,504
15th Sep 2025 (Mon) 0.0775 0.078 0.074 0.074 70,495,108
12th Sep 2025 (Fri) 0.0775 0.0815 0.0775 0.0775 7,962,995
11th Sep 2025 (Thu) 0.0775 0.08 0.0775 0.0775 4,290,748
10th Sep 2025 (Wed) 0.0775 0.0775 0.075 0.0775 17,114,154
9th Sep 2025 (Tue) 0.08 0.0815 0.0775 0.0775 16,137,851
8th Sep 2025 (Mon) 0.08 0.08 0.075 0.08 31,993,563
5th Sep 2025 (Fri) 0.0775 0.0775 0.0775 0.0775 9,076,329
4th Sep 2025 (Thu) 0.0775 0.0815 0.0775 0.0775 12,244,033
3rd Sep 2025 (Wed) 0.0825 0.085 0.082 0.082 111,211,689
2nd Sep 2025 (Tue) 0.08 0.0925 0.0825 0.087 392,994,697
1st Sep 2025 (Mon) 0.08 0.08 0.08 0.08 21,666,616
29th Aug 2025 (Fri) 0.08 0.08 0.075 0.08 24,762,520
28th Aug 2025 (Thu) 0.08 0.085 0.08 0.08 19,680,606
27th Aug 2025 (Wed) 0.08 0.0825 0.0775 0.08 37,469,543
26th Aug 2025 (Tue) 0.08 0.075 0.075 0.08 14,760,738
25th Aug 2025 (Mon) 0.08 0.08 0.08 0.08 0
22nd Aug 2025 (Fri) 0.085 0.085 0.08 0.08 40,851,006
21st Aug 2025 (Thu) 0.085 0.085 0.085 0.085 2,969,594
20th Aug 2025 (Wed) 0.085 0.085 0.085 0.085 14,581,547
19th Aug 2025 (Tue) 0.085 0.09 0.085 0.09 3,204,862
18th Aug 2025 (Mon) 0.085 0.085 0.085 0.085 20,708,600
15th Aug 2025 (Fri) 0.085 0.085 0.085 0.085 6,712,685
14th Aug 2025 (Thu) 0.0875 0.09 0.0835 0.085 34,526,761
13th Aug 2025 (Wed) 0.085 0.09 0.085 0.0875 29,853,379
12th Aug 2025 (Tue) 0.085 0.085 0.08 0.085 47,591,668
11th Aug 2025 (Mon) 0.0875 0.09 0.085 0.085 20,692,051
FTSE 100 Latest
Value9,510.06
Change0.66