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
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
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
FTSE 100 Latest
Value10,478.73
Change-12.66