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
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
16th Apr 2026 (Thu) 0.062 0.064 0.062 0.064 29,152,020
15th Apr 2026 (Wed) 0.067 0.067 0.061 0.062 68,842,550
14th Apr 2026 (Tue) 0.0635 0.0725 0.0625 0.067 250,633,699
13th Apr 2026 (Mon) 0.064 0.067 0.0575 0.0635 83,749,272
10th Apr 2026 (Fri) 0.06 0.064 0.06 0.064 126,396,254
9th Apr 2026 (Thu) 0.0525 0.06 0.049 0.06 182,820,526
8th Apr 2026 (Wed) 0.0525 0.065 0.0525 0.0525 202,357,465
7th Apr 2026 (Tue) 0.0525 0.0535 0.0525 0.0525 27,799,276
6th Apr 2026 (Mon) 0.0525 0.0525 0.0525 0.0525 0
3rd Apr 2026 (Fri) 0.0525 0.0525 0.0525 0.0525 0
2nd Apr 2026 (Thu) 0.0535 0.0535 0.0525 0.0525 16,397,424
1st Apr 2026 (Wed) 0.056 0.056 0.0535 0.0535 34,756,246
31st Mar 2026 (Tue) 0.055 0.056 0.055 0.056 7,887,702
30th Mar 2026 (Mon) 0.055 0.055 0.055 0.055 28,669,360
27th Mar 2026 (Fri) 0.05 0.055 0.05 0.055 76,600,047
26th Mar 2026 (Thu) 0.0455 0.05 0.044 0.05 70,942,836
25th Mar 2026 (Wed) 0.0475 0.0475 0.0455 0.0455 25,188,832
24th Mar 2026 (Tue) 0.048 0.048 0.045 0.0475 65,353,078
23rd Mar 2026 (Mon) 0.05 0.05 0.048 0.048 30,838,865
20th Mar 2026 (Fri) 0.051 0.051 0.05 0.05 19,484,018
19th Mar 2026 (Thu) 0.048 0.051 0.048 0.051 54,478,340
18th Mar 2026 (Wed) 0.0525 0.0525 0.048 0.048 18,329,224
17th Mar 2026 (Tue) 0.055 0.055 0.0525 0.0525 22,780,917
16th Mar 2026 (Mon) 0.055 0.06 0.055 0.055 49,326,591
13th Mar 2026 (Fri) 0.0475 0.056 0.0475 0.055 75,787,760
12th Mar 2026 (Thu) 0.045 0.0525 0.045 0.0475 114,297,200
11th Mar 2026 (Wed) 0.042 0.045 0.042 0.045 51,442,516
10th Mar 2026 (Tue) 0.0385 0.042 0.0385 0.042 109,122,615
9th Mar 2026 (Mon) 0.0385 0.0385 0.0385 0.0385 6,216,437
6th Mar 2026 (Fri) 0.0385 0.0385 0.0385 0.0385 33,942,155
FTSE 100 Latest
Value10,439.95
Change220.84