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
9th Sep 2026 (Wed) 0.0425 0.048 0.043 0.048 225,531,460
8th Sep 2026 (Tue) 0.0425 0.0425 0.0425 0.0425 20,421,625
7th Sep 2026 (Mon) 0.0425 0.0425 0.0405 0.0425 78,114,697
4th Sep 2026 (Fri) 0.0425 0.0425 0.0425 0.0425 21,870,937
3rd Sep 2026 (Thu) 0.0425 0.0425 0.0425 0.0425 45,682,698
2nd Sep 2026 (Wed) 0.038 0.043 0.038 0.0425 92,701,049
1st Sep 2026 (Tue) 0.039 0.0425 0.0365 0.038 147,316,235
31st Aug 2026 (Mon) 0.039 0.039 0.039 0.039 0
28th Aug 2026 (Fri) 0.039 0.039 0.039 0.039 6,274,238
27th Aug 2026 (Thu) 0.039 0.039 0.039 0.039 8,060,186
26th Aug 2026 (Wed) 0.039 0.039 0.039 0.039 12,183,888
25th Aug 2026 (Tue) 0.039 0.039 0.039 0.039 10,454,623
24th Aug 2026 (Mon) 0.041 0.041 0.039 0.039 25,541,421
21st Aug 2026 (Fri) 0.0405 0.041 0.04 0.041 60,364,162
20th Aug 2026 (Thu) 0.04 0.041 0.04 0.0405 50,697,066
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
FTSE 100 Latest
Value10,670.06
Change-141.60