UK markets closed

Gfinity plc (GFIN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0300-0.0050 (-14.29%)
At close: 04:23PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.03500.03500.02500.03000.030023,951,214
02 May 20240.03500.03800.03000.03500.03504,010,657
01 May 20240.03500.03800.03000.03500.03503,022,272
30 Apr 20240.03500.03800.03200.03500.03502,274,375
29 Apr 20240.03500.03800.03200.03500.03503,231,286
26 Apr 20240.03500.03800.03300.03500.035070,595
25 Apr 20240.03500.03700.03300.03500.03501,660,218
24 Apr 20240.03500.03700.03100.03500.035082,654
23 Apr 20240.03500.03700.03200.03500.0350140,547
22 Apr 20240.03500.03800.03000.03500.03507,757,939
19 Apr 20240.03500.03800.03700.03500.0350252,910
18 Apr 20240.03500.03800.03100.03500.03502,767,021
17 Apr 20240.03500.03800.03100.03500.0350474,428
16 Apr 20240.03500.03800.03300.03500.03507,955,633
15 Apr 20240.04300.04500.03300.03500.03506,183,454
12 Apr 20240.04300.04500.04000.04300.043010,265,138
11 Apr 20240.04300.04500.03600.04300.04307,376,871
10 Apr 20240.04300.04500.04000.04300.0430459,909
09 Apr 20240.04300.04500.04000.04300.04304,734,641
08 Apr 20240.04500.05000.04000.04300.04301,554,934
05 Apr 20240.04500.05000.04000.04500.04502,583,855
04 Apr 20240.04300.05000.04000.04500.04508,584,130
03 Apr 20240.04300.04400.04000.04300.04305,536,981
02 Apr 20240.04300.04200.04000.04300.04301,244,307
28 Mar 20240.04300.04500.04000.04300.04304,567,226
27 Mar 20240.04300.04200.04000.04300.04301,120,205
26 Mar 20240.04300.04200.03500.04300.04303,448,616
25 Mar 20240.04300.04200.04000.04300.04307,925,097
22 Mar 20240.04300.04500.04000.04300.04305,507,525
21 Mar 20240.04300.04900.04000.04400.044017,040,823
20 Mar 20240.04300.05200.04000.04300.043028,682,914
19 Mar 20240.03300.07000.03000.04800.0480539,846,986
18 Mar 20240.03300.03500.03000.03300.03304,424,226
15 Mar 20240.03300.03500.03000.03300.03303,595,688
14 Mar 20240.03300.03500.03200.03300.03303,311,755
13 Mar 20240.03300.03500.03100.03300.03302,912,410
12 Mar 20240.03300.03600.03100.03300.03306,290,791
11 Mar 20240.03300.03500.03100.03300.03303,927,519
08 Mar 20240.03300.03500.03000.03300.033013,397,097
07 Mar 20240.04300.04500.03000.03400.034013,570,449
06 Mar 20240.04300.04000.03800.04300.04302,303,200
05 Mar 20240.04300.04100.03800.04300.04301,661,445
04 Mar 20240.04300.04500.04000.04300.04301,042,009
01 Mar 20240.04300.04500.03900.04300.04301,956,721
29 Feb 20240.04300.04500.04000.04300.0430293,568
28 Feb 20240.04300.04500.04000.04300.043032,298,229
27 Feb 20240.04300.04500.04000.04300.04303,279
26 Feb 20240.04300.04500.04300.04300.0430155,496
23 Feb 20240.04300.04500.04000.04300.0430933,076
22 Feb 20240.04300.04500.04000.04300.0430200,799
21 Feb 20240.04300.04500.04000.04300.043068,791
20 Feb 20240.04300.04500.04000.04300.04301,226,978
19 Feb 20240.04300.04400.04000.04300.04301,288,502
16 Feb 20240.04300.04100.04100.04300.043016,805
15 Feb 20240.04300.04500.04000.04300.04301,173,734
14 Feb 20240.04300.04200.04200.04300.043078,763
13 Feb 20240.04300.04500.04000.04300.043030,677
12 Feb 20240.04300.04500.04200.04300.04303,527,039
09 Feb 20240.04300.04500.04100.04300.043015,817,305
08 Feb 20240.04800.05000.04000.04800.048015,588,063
07 Feb 20240.04800.04600.04600.04800.04801,158,600
06 Feb 20240.04800.04700.04500.04800.0480582,590
05 Feb 20240.04800.04900.04500.04800.04802,409,629
02 Feb 20240.04800.05000.04500.04800.04802,018,797
01 Feb 20240.05300.05500.04500.04800.04806,423,199
31 Jan 20240.04500.06000.05000.05300.053064,704,751
30 Jan 20240.04800.05000.04000.05000.050038,382,278
29 Jan 20240.04800.05500.04500.05000.05004,821,297
26 Jan 20240.04800.05000.04500.05000.050011,422,779
25 Jan 20240.04800.05000.04500.04800.048018,483,573
24 Jan 20240.04800.04800.04500.04800.0480543,537
23 Jan 20240.04800.05000.04500.04800.04803,696,935
22 Jan 20240.05000.05000.04600.04800.0480490,209
19 Jan 20240.04800.05000.04500.04800.0480188,590
18 Jan 20240.05000.05000.04500.04800.04801,678,969
17 Jan 20240.05000.05200.05200.05000.0500155,000
16 Jan 20240.05000.05500.04500.05000.05003,055,613
15 Jan 20240.04800.05500.04500.05000.050016,427,787
12 Jan 20240.05000.05100.05100.05000.050021,415
11 Jan 20240.05500.06000.04700.05000.05008,313,214
10 Jan 20240.05300.06000.05000.05500.05501,475,096
09 Jan 20240.05300.05300.05300.05300.05306,015,305
08 Jan 20240.04800.06000.05000.05300.053030,138,158
05 Jan 20240.05000.06000.04900.04800.048011,015,987
04 Jan 20240.05000.05500.04500.05000.05006,186,720
03 Jan 20240.04800.05500.04500.05000.050012,009,245
02 Jan 20240.05000.05500.04500.05500.055012,417,009
29 Dec 20230.05500.06000.05000.05000.05007,008,505
28 Dec 20230.05300.06000.05000.05500.05508,378,118
27 Dec 20230.05000.05500.05200.05300.05304,106,619
22 Dec 20230.04800.05500.04500.05000.050065,681,628
21 Dec 20230.05000.05300.04500.04800.04808,515,068
20 Dec 20230.05000.05500.04600.05500.05501,216,391
19 Dec 20230.05000.05500.04600.05000.0500446,254
18 Dec 20230.05300.05500.04500.05000.05004,236,520
15 Dec 20230.05300.05500.05000.05300.05306,102,409
14 Dec 20230.05300.05500.05000.05300.053013,441,605
13 Dec 20230.05800.06000.05000.05300.053014,050,883
12 Dec 20230.06000.06000.05500.05800.05804,342,398
11 Dec 20230.06000.06200.05500.06000.06001,263,457
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...