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
19th Aug 2026 (Wed) 0.039 0.04 0.039 0.04 94,409,622
18th Aug 2026 (Tue) 0.041 0.041 0.039 0.039 77,671,691
17th Aug 2026 (Mon) 0.0345 0.041 0.0345 0.041 120,714,053
14th Aug 2026 (Fri) 0.036 0.036 0.0355 0.0355 36,231,015
13th Aug 2026 (Thu) 0.034 0.0365 0.034 0.036 82,301,690
12th Aug 2026 (Wed) 0.034 0.034 0.034 0.034 21,763,133
11th Aug 2026 (Tue) 0.036 0.036 0.034 0.034 64,938,608
10th Aug 2026 (Mon) 0.04 0.04 0.036 0.036 223,666,177
7th Aug 2026 (Fri) 0.033 0.0425 0.033 0.04 249,476,669
6th Aug 2026 (Thu) 0.0335 0.0335 0.031 0.033 74,060,661
5th Aug 2026 (Wed) 0.0315 0.0335 0.0315 0.0335 55,235,199
4th Aug 2026 (Tue) 0.035 0.035 0.031 0.0315 124,477,162
3rd Aug 2026 (Mon) 0.036 0.038 0.034 0.035 130,113,611
31st Jul 2026 (Fri) 0.035 0.038 0.035 0.036 63,718,776
30th Jul 2026 (Thu) 0.035 0.0332 0.0332 0.0332 206,369,483
29th Jul 2026 (Wed) 0.031 0.0375 0.031 0.0355 175,952,216
28th Jul 2026 (Tue) 0.031 0.032 0.032 0.031 6,167,780
27th Jul 2026 (Mon) 0.0325 0.0325 0.031 0.031 45,516,899
24th Jul 2026 (Fri) 0.0325 0.034 0.0325 0.0325 12,425,986
23rd Jul 2026 (Thu) 0.0325 0.0325 0.0325 0.0325 12,601,834
22nd Jul 2026 (Wed) 0.0315 0.0325 0.0315 0.0325 60,492,043
21st Jul 2026 (Tue) 0.0325 0.0325 0.0315 0.0315 52,642,469
20th Jul 2026 (Mon) 0.032 0.0325 0.032 0.0325 10,991,798
17th Jul 2026 (Fri) 0.033 0.033 0.0315 0.032 53,014,802
16th Jul 2026 (Thu) 0.033 0.033 0.033 0.033 13,223,358
15th Jul 2026 (Wed) 0.0355 0.0355 0.033 0.033 47,123,684
14th Jul 2026 (Tue) 0.0355 0.0355 0.0345 0.0355 117,043,073
13th Jul 2026 (Mon) 0.0345 0.0355 0.0345 0.0355 140,181,767
10th Jul 2026 (Fri) 0.0345 0.0345 0.0345 0.0345 6,114,574
9th Jul 2026 (Thu) 0.035 0.035 0.0345 0.0345 18,383,257
8th Jul 2026 (Wed) 0.0355 0.036 0.036 0.036 17,338,858
7th Jul 2026 (Tue) 0.0355 0.0355 0.0355 0.0355 53,110,909
6th Jul 2026 (Mon) 0.036 0.036 0.0355 0.0355 22,389,980
3rd Jul 2026 (Fri) 0.036 0.036 0.0355 0.036 64,763,296
2nd Jul 2026 (Thu) 0.036 0.036 0.036 0.036 32,439,951
1st Jul 2026 (Wed) 0.036 0.0375 0.036 0.036 90,155,072
30th Jun 2026 (Tue) 0.0375 0.0375 0.036 0.036 64,643,020
29th Jun 2026 (Mon) 0.0375 0.0375 0.0375 0.0375 36,409,305
26th Jun 2026 (Fri) 0.036 0.0375 0.036 0.0375 95,063,903
25th Jun 2026 (Thu) 0.036 0.036 0.036 0.036 12,764,869
24th Jun 2026 (Wed) 0.036 0.036 0.036 0.036 85,944,109
23rd Jun 2026 (Tue) 0.037 0.037 0.036 0.036 20,913,743
22nd Jun 2026 (Mon) 0.0375 0.0375 0.037 0.037 19,529,215
FTSE 100 Latest
Value10,743.35
Change15.31