GetBusy plc (AIM:GETB)
London · Delayed Price · Currency is GBP · Price in GBX 64.50
+4.50 (7.50%)
At close: Mar 25, 2026
GetBusy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 62.00 | 66.00 | 62.00 | 64.50 | 64.50 | 7.50% | 25,750 |
| Mar 24, 2026 | 56.00 | 62.00 | 55.10 | 60.00 | 60.00 | 5.26% | 179,574 |
| Mar 23, 2026 | 57.50 | 56.06 | 56.06 | 57.00 | 57.00 | -1.72% | 5,000 |
| Mar 20, 2026 | 58.50 | 58.00 | 57.00 | 58.00 | 58.00 | -0.85% | 16,318 |
| Mar 19, 2026 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | -0.85% | 26,682 |
| Mar 18, 2026 | 60.00 | 59.66 | 57.00 | 59.00 | 59.00 | -1.67% | 156,905 |
| Mar 17, 2026 | 59.50 | 59.00 | 59.00 | 60.00 | 60.00 | -1.64% | 1,343 |
| Mar 16, 2026 | 61.50 | 61.00 | 60.00 | 61.00 | 61.00 | -0.81% | 28,003 |
| Mar 13, 2026 | 61.50 | 61.50 | 61.13 | 61.50 | 61.50 | - | 3,001 |
| Mar 12, 2026 | 61.50 | 61.77 | 60.00 | 61.50 | 61.50 | -1.60% | 42,500 |
| Mar 11, 2026 | 64.50 | 64.00 | 62.00 | 62.50 | 62.50 | -3.10% | 18,600 |
| Mar 10, 2026 | 66.00 | 64.75 | 64.00 | 64.50 | 64.50 | -2.27% | 3,662 |
| Mar 9, 2026 | 68.00 | 66.00 | 64.00 | 66.00 | 66.00 | -2.94% | 426 |
| Mar 6, 2026 | 68.50 | 67.75 | 67.75 | 68.00 | 68.00 | -0.73% | 5,819 |
| Mar 5, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Mar 4, 2026 | 69.50 | 67.00 | 67.00 | 68.50 | 68.50 | -1.44% | 14,000 |
| Mar 3, 2026 | 69.50 | 70.00 | 70.00 | 69.50 | 69.50 | - | 399 |
| Mar 2, 2026 | 69.50 | 67.35 | 67.00 | 69.50 | 69.50 | -0.71% | 2,550 |
| Feb 27, 2026 | 69.50 | 70.00 | 67.35 | 70.00 | 70.00 | 0.72% | 3,000 |
| Feb 26, 2026 | 68.50 | 72.00 | 69.80 | 69.50 | 69.50 | 1.46% | 15,281 |
| Feb 25, 2026 | 71.50 | 71.00 | 69.00 | 68.50 | 68.50 | -4.20% | 21,444 |
| Feb 24, 2026 | 73.00 | 72.00 | 70.00 | 71.50 | 71.50 | -0.69% | 10,852 |
| Feb 23, 2026 | 73.50 | 74.65 | 72.00 | 72.00 | 72.00 | -2.04% | 7,205 |
| Feb 20, 2026 | 73.50 | 74.70 | 74.70 | 73.50 | 73.50 | 0.68% | 328 |
| Feb 19, 2026 | 74.50 | 73.00 | 72.00 | 73.00 | 73.00 | - | 20,045 |
| Feb 18, 2026 | 74.50 | 73.00 | 72.00 | 73.00 | 73.00 | -2.01% | 27,484 |
| Feb 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 16, 2026 | 73.50 | 76.93 | 74.70 | 74.50 | 74.50 | 1.36% | 19,692 |
| Feb 13, 2026 | 73.00 | 73.00 | 73.00 | 73.50 | 73.50 | - | 3,205 |
| Feb 12, 2026 | 75.50 | 77.93 | 73.00 | 73.50 | 73.50 | -2.65% | 34,972 |
| Feb 11, 2026 | 75.50 | 75.90 | 73.00 | 75.50 | 75.50 | - | 45,000 |
| Feb 10, 2026 | 75.50 | 78.00 | 78.00 | 75.50 | 75.50 | - | 6 |
| Feb 9, 2026 | 75.50 | 78.00 | 77.00 | 75.50 | 75.50 | 0.67% | 12,569 |
| Feb 6, 2026 | 76.50 | 77.00 | 75.00 | 75.00 | 75.00 | -1.96% | 13,556 |
| Feb 5, 2026 | 79.00 | 78.55 | 77.00 | 76.50 | 76.50 | -3.16% | 31,128 |
| Feb 4, 2026 | 80.00 | 82.00 | 78.00 | 79.00 | 79.00 | -1.86% | 94,752 |
| Feb 3, 2026 | 85.00 | 88.00 | 80.10 | 80.50 | 80.50 | -5.29% | 76,205 |
| Feb 2, 2026 | 85.00 | 85.00 | 84.35 | 85.00 | 85.00 | - | 11,211 |
| Jan 30, 2026 | 85.50 | 87.50 | 83.00 | 85.00 | 85.00 | -0.58% | 28,554 |
| Jan 29, 2026 | 85.50 | 88.00 | 83.00 | 85.50 | 85.50 | - | 17,347 |
| Jan 28, 2026 | 85.50 | 88.00 | 83.60 | 85.50 | 85.50 | - | 29,621 |
| Jan 27, 2026 | 85.50 | 86.99 | 85.00 | 85.50 | 85.50 | - | 16,448 |
| Jan 26, 2026 | 85.50 | 88.00 | 85.00 | 85.50 | 85.50 | 1.79% | 13,913 |
| Jan 23, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 245,565 |
| Jan 22, 2026 | 85.50 | 83.20 | 83.20 | 84.00 | 84.00 | -1.75% | 4,044 |
| Jan 21, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 2.40% | 2,963 |
| Jan 20, 2026 | 87.00 | 83.50 | 83.00 | 83.50 | 83.50 | -4.02% | 45,005 |
| Jan 19, 2026 | 87.00 | 83.05 | 83.05 | 87.00 | 87.00 | - | 6,695 |
| Jan 16, 2026 | 88.00 | 92.00 | 83.00 | 87.00 | 87.00 | -1.14% | 19,756 |
| Jan 15, 2026 | 88.50 | 88.00 | 85.00 | 88.00 | 88.00 | -0.56% | 54,989 |