GETECH Group plc GTC
LSE · United Kingdom · Electronic Technology
GBp 4.60-0.15 (-3.16%)
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 4.75 | -2.06% | GBp 4.85 | GBp 5.00 | GBp 4.60 | 554.28K |
| 2026-09-29 | GBp 4.85 | -3.96% | GBp 5.05 | GBp 5.20 | GBp 4.70 | 1.29M |
| 2026-09-28 | GBp 5.05 | +4.12% | GBp 4.85 | GBp 5.30 | GBp 4.85 | 4.58M |
| 2026-09-25 | GBp 4.85 | +7.78% | GBp 4.50 | GBp 5.00 | GBp 4.40 | 2.65M |
| 2026-09-24 | GBp 4.50 | +4.65% | GBp 4.30 | GBp 4.70 | GBp 4.26 | 2.52M |
| 2026-09-23 | GBp 4.30 | +8.86% | GBp 3.95 | GBp 4.50 | GBp 3.80 | 1.41M |
| 2026-09-22 | GBp 3.95 | +3.95% | GBp 3.80 | GBp 4.50 | GBp 3.90 | 3.24M |
| 2026-09-21 | GBp 3.80 | +16.92% | GBp 3.30 | GBp 4.00 | GBp 3.21 | 4.61M |
| 2026-09-18 | GBp 3.25 | +8.33% | GBp 3.00 | GBp 3.40 | GBp 2.90 | 1.51M |
| 2026-09-17 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.03 | GBp 2.90 | 73.78K |
| 2026-09-16 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 3.10 | 5 |
| 2026-09-15 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 2.94 | 341.11K |
| 2026-09-14 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 3.10 | 61 |
| 2026-09-11 | GBp 3.00 | -3.23% | GBp 3.10 | GBp 3.20 | GBp 3.04 | 84.55K |
| 2026-09-10 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 10.26K |
| 2026-09-09 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.17 | GBp 3.04 | 4.32K |
| 2026-09-08 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.04 | 4.61K |
| 2026-09-07 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 343.87K |
| 2026-09-04 | GBp 3.10 | -6.06% | GBp 3.30 | GBp 3.50 | GBp 3.00 | 616.40K |
| 2026-09-03 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.35 | GBp 3.11 | 32.64K |
| 2026-09-02 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.35 | GBp 3.16 | 32.30K |
| 2026-09-01 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.38 | GBp 3.15 | 399.55K |
| 2026-08-28 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.38 | GBp 3.36 | 12.79K |
| 2026-08-27 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.50 | GBp 3.10 | 184.70K |
| 2026-08-26 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.50 | GBp 3.10 | 142.05K |
| 2026-08-25 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.38 | GBp 3.38 | 1.06K |
| 2026-08-24 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.50 | GBp 3.10 | 216.07K |
| 2026-08-21 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.49 | GBp 3.22 | 95.79K |
| 2026-08-20 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.50 | GBp 3.10 | 83.27K |
| 2026-08-19 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.48 | GBp 3.10 | 243.62K |
| 2026-08-18 | GBp 3.30 | 0.00% | GBp 3.30 | GBp 3.50 | GBp 3.10 | 115.26K |
| 2026-08-17 | GBp 3.30 | +1.54% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 156.40K |
| 2026-08-14 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 109.06K |
| 2026-08-13 | GBp 3.25 | +3.17% | GBp 3.25 | GBp 3.39 | GBp 3.00 | 124.51K |
| 2026-08-12 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.29 | GBp 3.00 | 2.69M |
| 2026-08-11 | GBp 3.15 | +1.61% | GBp 3.10 | GBp 3.30 | GBp 3.00 | 202.13K |
| 2026-08-10 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.30 | GBp 2.90 | 263.23K |
| 2026-08-07 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.29 | GBp 3.27 | 99.55K |
| 2026-08-06 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.29 | GBp 2.90 | 195.30K |
| 2026-08-05 | GBp 3.10 | +5.08% | GBp 2.95 | GBp 3.29 | GBp 2.90 | 655.62K |
| 2026-08-04 | GBp 2.95 | +1.72% | GBp 2.90 | GBp 3.00 | GBp 2.70 | 511.42K |
| 2026-08-03 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 3.10 | GBp 2.70 | 168.38K |
| 2026-07-31 | GBp 2.90 | -9.37% | GBp 3.15 | GBp 3.40 | GBp 2.70 | 1.58M |
| 2026-07-30 | GBp 3.20 | 0.00% | GBp 3.20 | GBp 3.40 | GBp 3.00 | 1.08M |
| 2026-07-29 | GBp 3.20 | +3.23% | GBp 3.10 | GBp 3.40 | GBp 3.00 | 2.43M |
| 2026-07-28 | GBp 3.10 | +6.90% | GBp 2.90 | GBp 3.30 | GBp 2.80 | 2.15M |
| 2026-07-27 | GBp 2.90 | +23.40% | GBp 2.35 | GBp 3.20 | GBp 2.30 | 76.94M |
| 2026-07-24 | GBp 2.35 | -6.00% | GBp 2.50 | GBp 2.47 | GBp 2.34 | 371.70K |
| 2026-07-23 | GBp 2.50 | +2.04% | GBp 2.45 | GBp 2.70 | GBp 2.40 | 2.69M |
| 2026-07-22 | GBp 2.45 | 0.00% | GBp 2.45 | GBp 2.52 | GBp 2.30 | 304.50K |
| 2026-07-21 | GBp 2.45 | 0.00% | GBp 2.45 | GBp 2.60 | GBp 2.30 | 632.29K |
| 2026-07-20 | GBp 2.45 | +8.89% | GBp 2.25 | GBp 2.60 | GBp 2.10 | 741.49K |
| 2026-07-17 | GBp 2.25 | +2.27% | GBp 2.20 | GBp 2.39 | GBp 2.10 | 1.19K |
| 2026-07-16 | GBp 2.20 | +4.76% | GBp 2.10 | GBp 2.25 | GBp 2.02 | 1.01M |
| 2026-07-15 | GBp 2.10 | -2.33% | GBp 2.25 | GBp 2.40 | GBp 2.00 | 2.41M |
| 2026-07-14 | GBp 2.15 | +10.26% | GBp 1.95 | GBp 2.40 | GBp 1.80 | 1.38M |
| 2026-07-13 | GBp 1.95 | 0.00% | GBp 1.95 | GBp 2.08 | GBp 1.81 | 1.98K |
| 2026-07-10 | GBp 1.95 | 0.00% | GBp 1.95 | GBp 2.10 | GBp 1.80 | 1.23K |
| 2026-07-09 | GBp 1.95 | 0.00% | GBp 1.95 | GBp 2.10 | GBp 1.80 | 1.00K |
| 2026-07-08 | GBp 1.95 | 0.00% | GBp 1.95 | GBp 2.10 | GBp 1.80 | 4.99K |
| 2026-07-07 | GBp 1.95 | 0.00% | GBp 1.95 | GBp 1.94 | GBp 1.81 | 133.25K |
| 2026-07-06 | GBp 1.95 | -4.88% | GBp 2.05 | GBp 2.10 | GBp 1.90 | 82.50K |
| 2026-07-03 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 2.05 | GBp 2.05 | 0 |
| 2026-07-02 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 1.90 | GBp 1.90 | 3.93K |
| 2026-07-01 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 2.20 | GBp 1.91 | 71.90K |
| 2026-06-30 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 2.09 | GBp 1.90 | 16.81K |
| 2026-06-29 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 2.20 | GBp 1.90 | 4.17K |
| 2026-06-26 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 2.20 | GBp 1.90 | 51.75K |
| 2026-06-25 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 1.91 | GBp 1.90 | 13.38K |
| 2026-06-24 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 2.20 | GBp 1.90 | 9.80K |
| 2026-06-23 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 2.20 | GBp 1.90 | 765 |
| 2026-06-22 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 2.09 | GBp 2.05 | 118.65K |
| 2026-06-19 | GBp 2.05 | -2.38% | GBp 2.10 | GBp 2.09 | GBp 1.85 | 499.55K |
| 2026-06-18 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 2.73K |
| 2026-06-17 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 8.57K |
| 2026-06-16 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 41.32K |
| 2026-06-15 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 14.83K |
| 2026-06-12 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 4.51K |
| 2026-06-11 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 9.84K |
| 2026-06-10 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 114.67K |
| 2026-06-09 | GBp 2.10 | -2.33% | GBp 2.15 | GBp 2.30 | GBp 2.00 | 209.30K |
| 2026-06-08 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.30 | GBp 2.00 | 2.51K |
| 2026-06-05 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.30 | GBp 2.00 | 94.60K |
| 2026-06-04 | GBp 2.15 | +2.38% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 256.49K |
| 2026-06-03 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 17.19K |
| 2026-06-02 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 76.58K |
| 2026-06-01 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 10.46K |
| 2026-05-29 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.00 | 28.88K |
| 2026-05-28 | GBp 2.10 | +2.44% | GBp 2.05 | GBp 2.20 | GBp 1.90 | 212.35K |
| 2026-05-27 | GBp 2.05 | -2.38% | GBp 2.10 | GBp 2.20 | GBp 1.93 | 509.23K |