UK Markets close in 3 hrs 2 mins

Getech Group Plc (GTC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
21.55+0.05 (+0.23%)
As of 10:06AM BST. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202221.6021.6021.5521.5521.556,611
08 Aug 202222.0021.6321.0421.5021.508,826
05 Aug 202222.0021.7021.2122.0022.0036,803
04 Aug 202222.0021.8021.1721.4021.4047,826
03 Aug 202221.7521.5121.0021.0021.00159,169
02 Aug 202222.7522.8021.0021.7521.75110,241
01 Aug 202222.5022.9422.0022.7522.751,841
29 Jul 202222.7522.9522.1122.7522.7511,188
28 Jul 202222.7523.0022.2722.7522.7515,449
27 Jul 202222.7522.7522.7522.7522.75-
26 Jul 202223.5023.2922.0022.7522.7539,266
25 Jul 202223.5023.6023.2623.5023.5047,694
22 Jul 202223.5023.7523.2123.5023.5075,232
21 Jul 202221.0023.8021.5023.5023.5079,289
20 Jul 202220.2521.0019.7721.0021.00125,262
19 Jul 202220.0020.8019.2120.2520.25137,339
18 Jul 202220.0020.6819.0220.0020.0013,741
15 Jul 202220.5020.0019.0020.0020.0036,926
14 Jul 202220.5020.6820.0520.5020.505,075
13 Jul 202220.5020.5020.5020.5020.50-
12 Jul 202220.5020.9820.4920.5020.50108,730
11 Jul 202220.7520.9120.2620.5020.5065,600
08 Jul 202220.7520.7520.0320.7520.7515,214
07 Jul 202220.7520.8320.1820.7520.7557,068
06 Jul 202219.0021.4919.2120.7520.75732,371
05 Jul 202219.5019.5018.9418.7518.7566,639
04 Jul 202219.5020.0018.5019.5019.5084,107
01 Jul 202221.7522.2919.0020.0020.0096,625
30 Jun 202223.0022.5021.2021.7521.7553,080
29 Jun 202223.5023.5822.0022.7522.7562,243
28 Jun 202223.7523.9923.0023.5023.50112,504
27 Jun 202223.0023.3023.2823.0023.009,835
24 Jun 202222.0023.3021.5023.0023.00179,823
23 Jun 202223.0023.2721.6022.0022.00115,585
22 Jun 202222.7523.0022.7023.0023.0010,529
21 Jun 202224.0023.6022.5022.7522.75209,835
20 Jun 202224.7524.5023.7724.0024.0097,002
17 Jun 202225.5025.5024.5024.7524.7594,446
16 Jun 202225.5025.4025.0025.5025.506,629
15 Jun 202225.5026.0025.0625.5025.5024,053
14 Jun 202227.5026.4825.0025.5025.50212,197
13 Jun 202227.7527.3926.5027.5027.5021,360
10 Jun 202227.5027.4527.1027.7527.7540,547
09 Jun 202227.7527.8927.0827.5027.5071,148
08 Jun 202227.5027.9026.2027.7527.75196,237
07 Jun 202228.2527.6627.3027.5027.5042,368
06 Jun 202228.6528.6027.5328.2528.25121,981
01 Jun 202228.6528.4027.9628.6528.656,681
31 May 202228.4028.1727.8128.6528.6562,796
30 May 202228.7528.9227.6028.4028.40104,532
27 May 202228.7529.0028.5028.7528.7510,314
26 May 202231.2530.9828.9628.7528.75238,537
25 May 202229.0031.6328.0031.2531.25438,567
24 May 202229.0028.8028.1329.0029.0011,734
23 May 202229.5029.4027.7629.0029.0071,900
20 May 202229.5029.6029.2029.5029.5035,606
19 May 202232.0031.1028.0029.5029.50522,223
18 May 202231.0031.3029.0030.5030.50351,123
17 May 202231.5031.1030.0031.0031.0096,886
16 May 202231.5031.3030.8131.5031.5041,000
13 May 202230.7531.9031.1231.5031.5099,556
12 May 202230.7531.4230.1330.7530.75618,818
11 May 202230.7531.2530.3130.7530.7533,823
10 May 202230.7531.2530.0530.7530.7548,453
09 May 202231.7532.5030.5930.7530.7582,538
06 May 202232.5033.0031.0131.7531.75148,874
05 May 202232.7532.4232.3532.5032.5025,250
04 May 202232.7533.0032.0032.7532.75186,546
03 May 202232.7533.1032.0032.7532.7566,514
29 Apr 202232.0033.2031.4332.7532.75159,431
28 Apr 202232.9032.8831.5532.0032.00132,140
27 Apr 202232.5033.0030.8932.9032.90469,656
26 Apr 202230.2533.0029.8032.5032.50342,217
25 Apr 202230.0030.8029.1030.2530.25190,041
22 Apr 202230.5030.2930.0030.0030.0062,669
21 Apr 202230.5030.3030.0030.5030.5024,064
20 Apr 202230.5030.3530.0030.5030.5055,682
19 Apr 202231.0031.2529.9030.5030.50118,285
14 Apr 202231.5031.6030.2531.0031.00198,905
13 Apr 202231.5031.7530.0031.5031.50128,055
12 Apr 202231.0031.8031.1031.5031.5077,694
11 Apr 202231.7532.5030.0031.5031.50402,006
08 Apr 202231.2531.0029.2031.5031.50660,630
07 Apr 202232.2531.9530.6031.2531.25103,003
06 Apr 202231.5033.4031.5032.2532.25390,119
05 Apr 202229.5031.9030.0031.0031.00204,069
04 Apr 202229.0030.0029.4029.5029.5080,849
01 Apr 202227.4030.0027.7529.0029.00259,277
31 Mar 202226.5027.7825.1426.9026.90645,562
30 Mar 202227.5027.0426.1026.5026.50135,741
29 Mar 202228.0027.8026.7027.5027.50176,755
28 Mar 202229.0028.9027.2128.0028.0038,835
25 Mar 202229.0029.0027.2529.0029.0097,018
24 Mar 202229.5029.9028.3429.0029.0056,123
23 Mar 202229.0029.5028.0029.0029.0038,568
22 Mar 202229.2029.7528.6529.2029.2045,387
21 Mar 202229.2029.8428.9929.2029.2017,855
18 Mar 202229.5029.5028.0029.2029.20170,759
17 Mar 202230.0029.3028.5029.5029.5048,178
16 Mar 202230.5030.0030.0030.0030.0015,273
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...