Gfinity PLC GFIN
LSE · United Kingdom · Technology Services
GBp 0.0500+0.00 (+1.01%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 0.05 | +4.17% | GBp 0.05 | GBp 0.05 | GBp 0.05 | 101.56M |
| 2026-09-29 | GBp 0.05 | -7.69% | GBp 0.05 | GBp 0.05 | GBp 0.05 | 41.41M |
| 2026-09-28 | GBp 0.05 | 0.00% | GBp 0.05 | GBp 0.05 | GBp 0.05 | 75.65M |
| 2026-09-25 | GBp 0.05 | -3.70% | GBp 0.05 | GBp 0.05 | GBp 0.05 | 116.29M |
| 2026-09-24 | GBp 0.05 | -6.90% | GBp 0.06 | GBp 0.06 | GBp 0.05 | 150.41M |
| 2026-09-23 | GBp 0.06 | +7.41% | GBp 0.05 | GBp 0.06 | GBp 0.05 | 111.89M |
| 2026-09-22 | GBp 0.05 | -5.26% | GBp 0.06 | GBp 0.06 | GBp 0.05 | 211.14M |
| 2026-09-21 | GBp 0.06 | +1.79% | GBp 0.06 | GBp 0.06 | GBp 0.05 | 177.03M |
| 2026-09-18 | GBp 0.06 | +9.80% | GBp 0.05 | GBp 0.05 | GBp 0.05 | 178.46M |
| 2026-09-17 | GBp 0.05 | +8.51% | GBp 0.05 | GBp 0.05 | GBp 0.04 | 171.63M |
| 2026-09-16 | GBp 0.05 | -11.32% | GBp 0.05 | GBp 0.05 | GBp 0.05 | 127.17M |
| 2026-09-15 | GBp 0.05 | -5.36% | GBp 0.06 | GBp 0.06 | GBp 0.05 | 69.67M |
| 2026-09-14 | GBp 0.06 | 0.00% | GBp 0.06 | GBp 0.06 | GBp 0.05 | 206.67M |
| 2026-09-11 | GBp 0.06 | +7.69% | GBp 0.05 | GBp 0.06 | GBp 0.05 | 234.55M |
| 2026-09-10 | GBp 0.05 | +8.33% | GBp 0.05 | GBp 0.06 | GBp 0.05 | 267.33M |
| 2026-09-09 | GBp 0.05 | +11.63% | GBp 0.04 | GBp 0.05 | GBp 0.04 | 225.53M |
| 2026-09-08 | GBp 0.04 | 0.00% | GBp 0.04 | GBp 0.05 | GBp 0.04 | 20.42M |
| 2026-09-07 | GBp 0.04 | 0.00% | GBp 0.04 | GBp 0.05 | GBp 0.04 | 78.11M |
| 2026-09-04 | GBp 0.04 | 0.00% | GBp 0.04 | GBp 0.05 | GBp 0.04 | 21.87M |
| 2026-09-03 | GBp 0.04 | 0.00% | GBp 0.04 | GBp 0.05 | GBp 0.04 | 45.68M |
| 2026-09-02 | GBp 0.04 | +13.16% | GBp 0.04 | GBp 0.05 | GBp 0.04 | 92.70M |
| 2026-09-01 | GBp 0.04 | -2.56% | GBp 0.04 | GBp 0.05 | GBp 0.04 | 147.32M |
| 2026-08-28 | GBp 0.04 | 0.00% | GBp 0.04 | GBp 0.04 | GBp 0.04 | 6.27M |
| 2026-08-27 | GBp 0.04 | 0.00% | GBp 0.04 | GBp 0.04 | GBp 0.04 | 8.06M |
| 2026-08-26 | GBp 0.04 | 0.00% | GBp 0.04 | GBp 0.04 | GBp 0.04 | 12.18M |
| 2026-08-25 | GBp 0.04 | 0.00% | GBp 0.04 | GBp 0.04 | GBp 0.04 | 10.45M |
| 2026-08-24 | GBp 0.04 | -4.88% | GBp 0.04 | GBp 0.04 | GBp 0.04 | 25.54M |
| 2026-08-21 | GBp 0.04 | 0.00% | GBp 0.04 | GBp 0.04 | GBp 0.04 | 60.36M |
| 2026-08-20 | GBp 0.04 | +2.50% | GBp 0.04 | GBp 0.04 | GBp 0.04 | 50.70M |
| 2026-08-19 | GBp 0.04 | +2.56% | GBp 0.04 | GBp 0.04 | GBp 0.04 | 94.41M |
| 2026-08-18 | GBp 0.04 | -4.88% | GBp 0.04 | GBp 0.04 | GBp 0.04 | 77.67M |
| 2026-08-17 | GBp 0.04 | +13.89% | GBp 0.04 | GBp 0.04 | GBp 0.03 | 120.71M |
| 2026-08-14 | GBp 0.04 | 0.00% | GBp 0.04 | GBp 0.04 | GBp 0.03 | 36.23M |
| 2026-08-13 | GBp 0.04 | +5.88% | GBp 0.03 | GBp 0.04 | GBp 0.03 | 82.30M |
| 2026-08-12 | GBp 0.03 | 0.00% | GBp 0.03 | GBp 0.04 | GBp 0.03 | 21.76M |
| 2026-08-11 | GBp 0.03 | -5.56% | GBp 0.04 | GBp 0.04 | GBp 0.03 | 64.94M |
| 2026-08-10 | GBp 0.04 | -10.00% | GBp 0.04 | GBp 0.05 | GBp 0.04 | 223.67M |
| 2026-08-07 | GBp 0.04 | +21.21% | GBp 0.03 | GBp 0.05 | GBp 0.03 | 249.48M |
| 2026-08-06 | GBp 0.03 | -2.94% | GBp 0.03 | GBp 0.04 | GBp 0.03 | 74.06M |
| 2026-08-05 | GBp 0.03 | +6.25% | GBp 0.03 | GBp 0.04 | GBp 0.03 | 55.24M |
| 2026-08-04 | GBp 0.03 | -8.57% | GBp 0.04 | GBp 0.04 | GBp 0.03 | 124.48M |
| 2026-08-03 | GBp 0.04 | -2.78% | GBp 0.04 | GBp 0.04 | GBp 0.03 | 130.11M |
| 2026-07-31 | GBp 0.04 | +9.09% | GBp 0.04 | GBp 0.04 | GBp 0.03 | 63.72M |
| 2026-07-30 | GBp 0.03 | -8.33% | GBp 0.04 | GBp 0.04 | GBp 0.03 | 206.37M |
| 2026-07-29 | GBp 0.04 | +16.13% | GBp 0.03 | GBp 0.04 | GBp 0.03 | 175.95M |
| 2026-07-28 | GBp 0.03 | 0.00% | GBp 0.03 | GBp 0.03 | GBp 0.03 | 6.17M |
| 2026-07-27 | GBp 0.03 | -6.06% | GBp 0.03 | GBp 0.03 | GBp 0.03 | 45.52M |
| 2026-07-24 | GBp 0.03 | 0.00% | GBp 0.03 | GBp 0.03 | GBp 0.03 | 12.43M |
| 2026-07-23 | GBp 0.03 | 0.00% | GBp 0.03 | GBp 0.03 | GBp 0.03 | 12.60M |
| 2026-07-22 | GBp 0.03 | +3.12% | GBp 0.03 | GBp 0.03 | GBp 0.03 | 60.49M |
| 2026-07-21 | GBp 0.03 | -3.03% | GBp 0.03 | GBp 0.03 | GBp 0.03 | 52.64M |
| 2026-07-20 | GBp 0.03 | +3.12% | GBp 0.03 | GBp 0.03 | GBp 0.03 | 10.99M |
| 2026-07-17 | GBp 0.03 | -3.03% | GBp 0.03 | GBp 0.03 | GBp 0.03 | 53.01M |
| 2026-07-16 | GBp 0.03 | 0.00% | GBp 0.03 | GBp 0.03 | GBp 0.03 | 13.22M |
| 2026-07-15 | GBp 0.03 | -8.33% | GBp 0.04 | GBp 0.04 | GBp 0.03 | 47.12M |
| 2026-07-14 | GBp 0.04 | 0.00% | GBp 0.04 | GBp 0.04 | GBp 0.03 | 117.04M |
| 2026-07-13 | GBp 0.04 | +2.86% | GBp 0.04 | GBp 0.04 | GBp 0.03 | 140.18M |
| 2026-07-10 | GBp 0.04 | 0.00% | GBp 0.04 | GBp 0.04 | GBp 0.03 | 6.11M |
| 2026-07-09 | GBp 0.04 | -2.78% | GBp 0.04 | GBp 0.04 | GBp 0.03 | 18.38M |
| 2026-07-08 | GBp 0.04 | 0.00% | GBp 0.04 | GBp 0.04 | GBp 0.03 | 17.34M |
| 2026-07-07 | GBp 0.04 | 0.00% | GBp 0.04 | GBp 0.04 | GBp 0.04 | 53.11M |
| 2026-07-06 | GBp 0.04 | 0.00% | GBp 0.04 | GBp 0.04 | GBp 0.04 | 22.39M |
| 2026-07-03 | GBp 0.04 | 0.00% | GBp 0.04 | GBp 0.04 | GBp 0.03 | 64.76M |
| 2026-07-02 | GBp 0.04 | 0.00% | GBp 0.04 | GBp 0.04 | GBp 0.04 | 32.44M |
| 2026-07-01 | GBp 0.04 | 0.00% | GBp 0.04 | GBp 0.04 | GBp 0.04 | 90.16M |
| 2026-06-30 | GBp 0.04 | -5.26% | GBp 0.04 | GBp 0.04 | GBp 0.04 | 64.64M |
| 2026-06-29 | GBp 0.04 | 0.00% | GBp 0.04 | GBp 0.04 | GBp 0.04 | 36.41M |
| 2026-06-26 | GBp 0.04 | +5.56% | GBp 0.04 | GBp 0.04 | GBp 0.04 | 95.06M |
| 2026-06-25 | GBp 0.04 | 0.00% | GBp 0.04 | GBp 0.04 | GBp 0.04 | 12.76M |
| 2026-06-24 | GBp 0.04 | 0.00% | GBp 0.04 | GBp 0.04 | GBp 0.04 | 85.94M |
| 2026-06-23 | GBp 0.04 | -2.70% | GBp 0.04 | GBp 0.04 | GBp 0.04 | 20.91M |
| 2026-06-22 | GBp 0.04 | -2.63% | GBp 0.04 | GBp 0.04 | GBp 0.04 | 19.53M |
| 2026-06-19 | GBp 0.04 | 0.00% | GBp 0.04 | GBp 0.04 | GBp 0.04 | 34.24M |
| 2026-06-18 | GBp 0.04 | +2.70% | GBp 0.04 | GBp 0.04 | GBp 0.04 | 72.69M |
| 2026-06-17 | GBp 0.04 | -26.00% | GBp 0.04 | GBp 0.04 | GBp 0.03 | 475.77M |
| 2026-06-16 | GBp 0.05 | +6.38% | GBp 0.05 | GBp 0.05 | GBp 0.04 | 145.76M |
| 2026-06-15 | GBp 0.05 | +4.44% | GBp 0.05 | GBp 0.05 | GBp 0.04 | 94.99M |
| 2026-06-12 | GBp 0.05 | -6.25% | GBp 0.05 | GBp 0.05 | GBp 0.04 | 63.75M |
| 2026-06-11 | GBp 0.05 | -4.00% | GBp 0.05 | GBp 0.05 | GBp 0.04 | 95.06M |
| 2026-06-10 | GBp 0.05 | -1.96% | GBp 0.05 | GBp 0.05 | GBp 0.05 | 27.61M |
| 2026-06-09 | GBp 0.05 | 0.00% | GBp 0.05 | GBp 0.06 | GBp 0.05 | 31.29M |
| 2026-06-08 | GBp 0.05 | -7.27% | GBp 0.05 | GBp 0.06 | GBp 0.05 | 89.67M |
| 2026-06-05 | GBp 0.05 | +19.57% | GBp 0.05 | GBp 0.06 | GBp 0.04 | 55.82M |
| 2026-06-04 | GBp 0.05 | 0.00% | GBp 0.05 | GBp 0.05 | GBp 0.04 | 23.53M |
| 2026-06-03 | GBp 0.05 | +6.98% | GBp 0.04 | GBp 0.05 | GBp 0.04 | 66.37M |
| 2026-06-02 | GBp 0.04 | -6.52% | GBp 0.05 | GBp 0.05 | GBp 0.04 | 26.96M |
| 2026-06-01 | GBp 0.05 | 0.00% | GBp 0.05 | GBp 0.05 | GBp 0.04 | 49.84M |
| 2026-05-29 | GBp 0.05 | -13.21% | GBp 0.05 | GBp 0.05 | GBp 0.04 | 119.87M |
| 2026-05-28 | GBp 0.05 | -3.64% | GBp 0.05 | GBp 0.06 | GBp 0.05 | 53.85M |
| 2026-05-27 | GBp 0.05 | 0.00% | GBp 0.05 | GBp 0.06 | GBp 0.05 | 25.07M |