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
28th Mar 2025 (Fri) 0.0675 0.07 0.0625 0.0625 39,820,211
27th Mar 2025 (Thu) 0.07 0.07 0.07 0.07 19,580,319
26th Mar 2025 (Wed) 0.0675 0.07 0.0675 0.07 22,620,330
25th Mar 2025 (Tue) 0.0775 0.068 0.068 0.068 29,012,441
24th Mar 2025 (Mon) 0.0775 0.0775 0.0775 0.0775 5,329,377
21st Mar 2025 (Fri) 0.08 0.08 0.075 0.0775 12,181,454
20th Mar 2025 (Thu) 0.08 0.08 0.08 0.08 4,486,267
19th Mar 2025 (Wed) 0.08 0.0766 0.0766 0.0766 10,692,339
18th Mar 2025 (Tue) 0.085 0.0918 0.0918 0.0918 9,039,351
17th Mar 2025 (Mon) 0.085 0.09 0.085 0.09 12,557,355
14th Mar 2025 (Fri) 0.085 0.085 0.085 0.085 21,399,773
13th Mar 2025 (Thu) 0.085 0.085 0.085 0.085 28,255,411
12th Mar 2025 (Wed) 0.09 0.09 0.085 0.085 6,596,527
11th Mar 2025 (Tue) 0.085 0.088 0.08 0.088 12,779,527
10th Mar 2025 (Mon) 0.0825 0.085 0.0825 0.085 12,611,001
7th Mar 2025 (Fri) 0.085 0.08 0.08 0.08 18,039,467
6th Mar 2025 (Thu) 0.085 0.0902 0.085 0.085 49,119,232
5th Mar 2025 (Wed) 0.085 0.085 0.085 0.085 10,297,436
4th Mar 2025 (Tue) 0.085 0.085 0.0784 0.085 45,230,594
3rd Mar 2025 (Mon) 0.09 0.09 0.085 0.085 13,521,644
28th Feb 2025 (Fri) 0.0925 0.09 0.085 0.09 6,679,002
27th Feb 2025 (Thu) 0.0925 0.0925 0.0925 0.0925 5,848,577
26th Feb 2025 (Wed) 0.0925 0.0925 0.0925 0.0925 16,635,133
25th Feb 2025 (Tue) 0.0875 0.0925 0.0875 0.0925 12,537,495
24th Feb 2025 (Mon) 0.095 0.0918 0.0918 0.0918 59,389,100
21st Feb 2025 (Fri) 0.0925 0.10 0.095 0.095 27,955,909
20th Feb 2025 (Thu) 0.0925 0.095 0.092 0.0925 21,485,324
19th Feb 2025 (Wed) 0.10 0.10 0.09 0.09 64,899,727
18th Feb 2025 (Tue) 0.10 0.107 0.10 0.10 68,565,820
17th Feb 2025 (Mon) 0.1175 0.1225 0.104 0.104 312,268,504
14th Feb 2025 (Fri) 0.11 0.12 0.1075 0.12 98,932,143
13th Feb 2025 (Thu) 0.1175 0.12 0.11 0.1175 75,513,623
12th Feb 2025 (Wed) 0.1075 0.12 0.10 0.12 92,955,919
11th Feb 2025 (Tue) 0.12 0.122 0.11 0.11 68,362,838
10th Feb 2025 (Mon) 0.10 0.125 0.105 0.123 137,852,779
7th Feb 2025 (Fri) 0.09 0.10 0.085 0.10 176,890,577
6th Feb 2025 (Thu) 0.0975 0.105 0.0825 0.0896 206,220,745
5th Feb 2025 (Wed) 0.06 0.1155 0.07 0.099 568,808,842
4th Feb 2025 (Tue) 0.0675 0.07 0.055 0.055 38,374,580
3rd Feb 2025 (Mon) 0.0675 0.065 0.0638 0.065 9,417,602
31st Jan 2025 (Fri) 0.0675 0.0675 0.0638 0.0675 3,837,335
FTSE 100 Latest
Value8,658.85
Change-7.27