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
16th Jun 2026 (Tue) 0.047 0.05 0.045 0.05 145,754,998
15th Jun 2026 (Mon) 0.045 0.051 0.045 0.047 94,987,934
12th Jun 2026 (Fri) 0.0475 0.0475 0.0425 0.045 63,754,518
11th Jun 2026 (Thu) 0.05 0.05 0.0425 0.0475 95,061,178
10th Jun 2026 (Wed) 0.0505 0.0505 0.05 0.05 27,605,774
9th Jun 2026 (Tue) 0.051 0.051 0.0505 0.0505 31,285,588
8th Jun 2026 (Mon) 0.055 0.055 0.0475 0.051 89,665,827
5th Jun 2026 (Fri) 0.046 0.055 0.046 0.055 55,816,172
4th Jun 2026 (Thu) 0.046 0.046 0.046 0.046 23,528,885
3rd Jun 2026 (Wed) 0.0425 0.046 0.0425 0.046 66,370,669
2nd Jun 2026 (Tue) 0.046 0.046 0.0425 0.0425 26,963,043
1st Jun 2026 (Mon) 0.046 0.046 0.046 0.046 49,840,162
29th May 2026 (Fri) 0.0525 0.0525 0.0425 0.046 119,873,291
28th May 2026 (Thu) 0.055 0.055 0.0525 0.0525 53,845,733
27th May 2026 (Wed) 0.055 0.055 0.055 0.055 25,067,868
26th May 2026 (Tue) 0.05 0.055 0.05 0.055 52,682,046
25th May 2026 (Mon) 0.05 0.05 0.05 0.05 0
22nd May 2026 (Fri) 0.0475 0.05 0.0468 0.05 76,963,726
21st May 2026 (Thu) 0.0475 0.0475 0.0435 0.0475 133,250,954
20th May 2026 (Wed) 0.052 0.0525 0.0475 0.0475 42,550,595
19th May 2026 (Tue) 0.051 0.052 0.051 0.052 17,537,872
18th May 2026 (Mon) 0.051 0.051 0.051 0.051 14,264,271
15th May 2026 (Fri) 0.0485 0.051 0.0485 0.051 21,281,907
14th May 2026 (Thu) 0.055 0.055 0.0485 0.0485 25,768,748
13th May 2026 (Wed) 0.0515 0.055 0.0515 0.055 15,051,572
12th May 2026 (Tue) 0.0525 0.0512 0.0512 0.0512 102,839,878
11th May 2026 (Mon) 0.055 0.055 0.0525 0.0525 27,537,514
8th May 2026 (Fri) 0.0575 0.0575 0.055 0.055 16,418,581
7th May 2026 (Thu) 0.0575 0.06 0.055 0.0575 63,457,540
6th May 2026 (Wed) 0.061 0.057 0.057 0.057 73,558,002
5th May 2026 (Tue) 0.065 0.065 0.0565 0.061 47,611,821
4th May 2026 (Mon) 0.065 0.065 0.065 0.065 0
1st May 2026 (Fri) 0.065 0.065 0.065 0.065 26,172,235
30th Apr 2026 (Thu) 0.0585 0.065 0.0585 0.065 27,596,618
29th Apr 2026 (Wed) 0.064 0.066 0.0585 0.0585 55,013,221
28th Apr 2026 (Tue) 0.0655 0.0655 0.058 0.064 96,692,078
27th Apr 2026 (Mon) 0.0615 0.0655 0.0575 0.0655 120,486,323
24th Apr 2026 (Fri) 0.061 0.066 0.0565 0.0615 262,503,629
23rd Apr 2026 (Thu) 0.0625 0.0625 0.0585 0.061 36,460,526
22nd Apr 2026 (Wed) 0.061 0.064 0.0575 0.0625 116,399,112
21st Apr 2026 (Tue) 0.064 0.066 0.054 0.0625 217,251,265
20th Apr 2026 (Mon) 0.067 0.065 0.0635 0.065 101,953,196
17th Apr 2026 (Fri) 0.064 0.067 0.063 0.067 41,108,754
FTSE 100 Latest
Value10,508.61
Change14.40