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!

Gryscalefinance (GFOF) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 11.108 11.108 11.108 11.108 0
13th Mar 2025 (Thu) 10.984 11.008 10.982 11.108 88,119
12th Mar 2025 (Wed) 10.875 11.094 10.875 11.094 8
11th Mar 2025 (Tue) 11.008 11.038 10.838 10.875 341
10th Mar 2025 (Mon) 11.752 11.752 11.166 11.166 12
7th Mar 2025 (Fri) 11.936 12.00 11.752 11.752 521
6th Mar 2025 (Thu) 12.046 12.046 12.046 12.046 10
5th Mar 2025 (Wed) 12.422 12.422 12.422 12.046 443
4th Mar 2025 (Tue) 11.618 11.618 11.528 11.387 55
3rd Mar 2025 (Mon) 12.553 12.905 12.553 12.905 12
28th Feb 2025 (Fri) 12.302 12.304 12.302 12.553 513
27th Feb 2025 (Thu) 12.78 12.78 12.78 12.788 134
26th Feb 2025 (Wed) 11.964 12.54 11.964 12.54 4
25th Feb 2025 (Tue) 12.84 13.066 12.84 11.964 305
24th Feb 2025 (Mon) 13.778 13.778 13.186 13.241 1,216
21st Feb 2025 (Fri) 14.90 14.90 14.858 14.858 2
20th Feb 2025 (Thu) 15.50 15.50 14.90 14.90 2
19th Feb 2025 (Wed) 15.598 15.598 15.50 15.50 94
18th Feb 2025 (Tue) 15.60 15.60 15.60 15.598 225
17th Feb 2025 (Mon) 15.738 15.739 15.738 15.739 1
14th Feb 2025 (Fri) 15.432 15.738 15.432 15.738 79
13th Feb 2025 (Thu) 14.839 15.432 14.839 15.432 1
12th Feb 2025 (Wed) 15.072 15.072 15.072 14.839 79
11th Feb 2025 (Tue) 15.427 15.427 15.187 15.187 4
10th Feb 2025 (Mon) 15.331 15.427 15.331 15.427 854
7th Feb 2025 (Fri) 15.279 15.331 15.279 15.331 12
6th Feb 2025 (Thu) 15.43 15.43 15.372 15.279 1,641
5th Feb 2025 (Wed) 15.004 15.508 15.004 15.399 741
4th Feb 2025 (Tue) 15.584 15.584 15.584 15.347 206
3rd Feb 2025 (Mon) 14.872 15.514 14.678 15.186 1,254
31st Jan 2025 (Fri) 16.17 16.17 16.00 15.979 242
30th Jan 2025 (Thu) 15.84 15.88 15.84 15.756 242
29th Jan 2025 (Wed) 15.002 15.002 15.002 14.856 536
28th Jan 2025 (Tue) 14.712 14.712 14.712 14.612 44
27th Jan 2025 (Mon) 15.994 15.996 15.402 14.946 1,940
24th Jan 2025 (Fri) 16.56 16.78 16.56 17.003 493
23rd Jan 2025 (Thu) 16.102 16.73 16.102 16.73 3
22nd Jan 2025 (Wed) 16.282 16.588 16.282 16.102 835
21st Jan 2025 (Tue) 16.75 16.75 16.75 16.219 238
20th Jan 2025 (Mon) 17.01 17.01 17.01 17.01 365
17th Jan 2025 (Fri) 16.376 16.43 16.376 16.801 960
16th Jan 2025 (Thu) 15.80 15.80 15.80 16.078 110
15th Jan 2025 (Wed) 14.967 15.723 14.967 15.723 37
14th Jan 2025 (Tue) 14.934 15.276 14.934 14.967 494
FTSE 100 Latest
Value8,601.27
Change58.71