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
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
19th Jun 2026 (Fri) 0.039 0.039 0.0375 0.0375 34,242,969
18th Jun 2026 (Thu) 0.037 0.0385 0.037 0.038 72,691,779
17th Jun 2026 (Wed) 0.0375 0.0425 0.0335 0.037 475,770,508
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
FTSE 100 Latest
Value10,489.04
Change-176.84