1. Share Prices

  2. Gfinity PLC (GFIN)

0.06p+0.00 (+5.73%)07 Nov 2025, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gfinity PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 20250.07p0.07p0.06p0.06p11,252,080
Nov 5, 20250.07p0.07p0.06p0.07p7,555,123
Nov 4, 20250.07p0.07p0.06p0.07p1,324,958
Nov 3, 20250.07p0.07p0.06p0.07p1,321,721
Oct 31, 20250.07p0.07p0.06p0.07p16,592,966
Oct 30, 20250.06p0.07p0.06p0.07p11,254,427
Oct 29, 20250.07p0.07p0.06p0.06p6,416,827
Oct 28, 20250.07p0.07p0.06p0.07p4,809,481
Oct 27, 20250.07p0.07p0.07p0.07p17,735,232
Oct 24, 20250.07p0.07p0.07p0.07p4,323,176
Oct 23, 20250.07p0.08p0.07p0.07p5,994,849
Oct 22, 20250.07p0.08p0.07p0.07p44,959,167
Oct 21, 20250.06p0.07p0.06p0.07p109,111,939
Oct 20, 20250.06p0.07p0.06p0.06p45,260,875
Oct 17, 20250.06p0.07p0.06p0.06p15,933,124
Oct 16, 20250.06p0.07p0.06p0.07p11,278,142
Oct 15, 20250.06p0.06p0.06p0.06p7,453,559
Oct 14, 20250.06p0.06p0.06p0.06p4,460,321
Oct 13, 20250.07p0.07p0.06p0.06p27,279,450
Oct 10, 20250.07p0.07p0.07p0.07p5,442,652
Oct 9, 20250.07p0.07p0.07p0.07p4,207,609
Oct 8, 20250.07p0.07p0.07p0.07p12,393,702
Oct 7, 20250.07p0.07p0.07p0.07p5,563,673
Oct 6, 20250.07p0.07p0.07p0.07p3,867,361
Oct 3, 20250.07p0.07p0.07p0.07p23,955,090
Oct 2, 20250.07p0.07p0.07p0.07p5,441,179
Oct 1, 20250.07p0.07p0.06p0.07p3,869,729
Sep 30, 20250.07p0.07p0.07p0.07p5,465,826
Sep 29, 20250.07p0.07p0.07p0.07p12,943,867
Sep 26, 20250.07p0.07p0.07p0.07p21,930,058
Sep 25, 20250.07p0.07p0.07p0.07p6,027,425
Sep 24, 20250.07p0.07p0.07p0.07p13,236,348
Sep 23, 20250.07p0.07p0.07p0.07p6,759,146
Sep 22, 20250.07p0.07p0.07p0.07p17,940,719
Sep 19, 20250.07p0.07p0.07p0.07p10,302,267
Sep 18, 20250.07p0.07p0.07p0.07p15,545,837
Sep 17, 20250.07p0.08p0.07p0.07p46,713,652
Sep 16, 20250.07p0.09p0.07p0.07p102,479,513
Sep 15, 20250.08p0.08p0.07p0.07p70,495,132
Sep 12, 20250.08p0.09p0.07p0.08p7,963,005
Sep 11, 20250.08p0.08p0.07p0.08p4,290,762
Sep 10, 20250.08p0.08p0.07p0.08p17,114,154
Sep 9, 20250.08p0.08p0.07p0.08p16,137,860
Sep 8, 20250.08p0.09p0.07p0.08p31,993,578
Sep 5, 20250.08p0.08p0.07p0.08p9,076,348
Sep 4, 20250.08p0.08p0.07p0.08p12,244,036
Sep 3, 20250.08p0.09p0.07p0.08p111,211,703
Sep 2, 20250.08p0.12p0.07p0.09p392,994,746
Sep 1, 20250.08p0.08p0.08p0.08p21,666,616
Aug 29, 20250.08p0.09p0.07p0.08p24,762,535
12345
Showing 1 to 50 of 246

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Oxford Nanopore Technologies PLC141.505.83
Jtc PLC1,358.005.11
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26