GetBusy plc (AIM:GETB)
London · Delayed Price · Currency is GBP · Price in GBX 70.00
-2.00 (-2.78%)
Nov 21, 2025, 4:35 PM GMT+1
GetBusy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 72.50 | 73.00 | 70.00 | 70.00 | 70.00 | -2.78% | 125,481 |
| Nov 20, 2025 | 72.50 | 72.22 | 72.00 | 72.00 | 72.00 | -0.69% | 83,225 |
| Nov 19, 2025 | 72.50 | 72.40 | 72.00 | 72.50 | 72.50 | - | 8,213 |
| Nov 18, 2025 | 76.00 | 75.16 | 72.50 | 72.50 | 72.50 | -5.84% | 68,002 |
| Nov 17, 2025 | 76.50 | 77.50 | 76.00 | 77.00 | 77.00 | 0.65% | 7,128 |
| Nov 14, 2025 | 76.50 | 76.15 | 76.00 | 76.50 | 76.50 | - | 16,206 |
| Nov 13, 2025 | 76.00 | 77.00 | 75.00 | 76.50 | 76.50 | 0.66% | 99,702 |
| Nov 12, 2025 | 75.50 | 76.00 | 75.00 | 76.00 | 76.00 | - | 10,518 |
| Nov 11, 2025 | 76.50 | 76.00 | 74.00 | 76.00 | 76.00 | -1.30% | 21,593 |
| Nov 10, 2025 | 81.00 | 79.50 | 76.00 | 77.00 | 77.00 | -4.94% | 42,087 |
| Nov 7, 2025 | 82.50 | 85.00 | 80.00 | 81.00 | 81.00 | -1.22% | 28,187 |
| Nov 6, 2025 | 82.50 | 85.00 | 80.10 | 82.00 | 82.00 | 1.23% | 35,122 |
| Nov 5, 2025 | 82.50 | 85.00 | 81.00 | 81.00 | 81.00 | -1.82% | 7,921 |
| Nov 4, 2025 | 82.50 | 86.00 | 80.00 | 82.50 | 82.50 | 1.85% | 4,519 |
| Nov 3, 2025 | 82.50 | 85.00 | 80.00 | 81.00 | 81.00 | -1.82% | 61,292 |
| Oct 31, 2025 | 82.50 | 85.00 | 81.00 | 82.50 | 82.50 | 1.85% | 23,563 |
| Oct 30, 2025 | 82.50 | 81.00 | 80.44 | 81.00 | 81.00 | -1.82% | 122,014 |
| Oct 29, 2025 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 1.85% | 103,723 |
| Oct 28, 2025 | 82.50 | 81.00 | 80.10 | 81.00 | 81.00 | -1.82% | 43,958 |
| Oct 27, 2025 | 82.50 | 83.00 | 80.10 | 82.50 | 82.50 | 0.61% | 84,568 |
| Oct 24, 2025 | 82.50 | 84.00 | 80.00 | 82.00 | 82.00 | -0.61% | 78,667 |
| Oct 23, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Oct 22, 2025 | 83.50 | 85.00 | 82.00 | 82.50 | 82.50 | -0.60% | 40,075 |
| Oct 21, 2025 | 83.50 | 83.00 | 80.00 | 83.00 | 83.00 | 1.22% | 124,728 |
| Oct 20, 2025 | 83.50 | 85.00 | 82.00 | 82.00 | 82.00 | -1.80% | 50,356 |
| Oct 17, 2025 | 87.50 | 90.00 | 82.00 | 83.50 | 83.50 | -4.57% | 87,392 |
| Oct 16, 2025 | 87.50 | 88.45 | 85.66 | 87.50 | 87.50 | -2.78% | 14,149 |
| Oct 15, 2025 | 85.50 | 90.00 | 84.00 | 90.00 | 90.00 | 7.78% | 62,461 |
| Oct 14, 2025 | 83.50 | 84.97 | 82.33 | 83.50 | 83.50 | - | 152,248 |
| Oct 13, 2025 | 83.50 | 85.00 | 82.00 | 83.50 | 83.50 | - | 25,314 |
| Oct 10, 2025 | 83.00 | 85.00 | 83.00 | 83.50 | 83.50 | 0.60% | 80,333 |
| Oct 9, 2025 | 84.50 | 85.00 | 82.25 | 83.00 | 83.00 | -1.19% | 1,099,712 |
| Oct 8, 2025 | 84.00 | 85.00 | 81.00 | 84.00 | 84.00 | -0.59% | 76,558 |
| Oct 7, 2025 | 82.50 | 85.00 | 81.10 | 84.50 | 84.50 | 1.81% | 36,836 |
| Oct 6, 2025 | 78.00 | 85.00 | 78.00 | 83.00 | 83.00 | 7.10% | 351,158 |
| Oct 3, 2025 | 77.00 | 82.08 | 77.40 | 77.50 | 77.50 | -1.27% | 4,085,216 |
| Oct 2, 2025 | 76.00 | 79.00 | 75.00 | 78.50 | 78.50 | 1.95% | 88,129 |
| Oct 1, 2025 | 70.50 | 77.00 | 74.00 | 77.00 | 77.00 | 9.22% | 101,295 |
| Sep 30, 2025 | 70.50 | 73.00 | 68.00 | 70.50 | 70.50 | - | 964 |
| Sep 29, 2025 | 70.50 | 72.95 | 68.00 | 70.50 | 70.50 | 3.68% | 13,560 |
| Sep 26, 2025 | 70.50 | 73.50 | 68.00 | 68.00 | 68.00 | -3.55% | 81,163 |
| Sep 25, 2025 | 70.50 | 73.00 | 69.56 | 70.50 | 70.50 | -3.42% | 9,776 |
| Sep 24, 2025 | 70.50 | 74.50 | 69.00 | 73.00 | 73.00 | 3.55% | 223,517 |
| Sep 23, 2025 | 71.50 | 74.00 | 70.50 | 70.50 | 70.50 | -2.76% | 39,684 |
| Sep 22, 2025 | 68.00 | 72.90 | 66.70 | 72.50 | 72.50 | 6.62% | 36,412 |
| Sep 19, 2025 | 66.50 | 71.00 | 65.00 | 68.00 | 68.00 | 2.26% | 28,625 |
| Sep 18, 2025 | 66.50 | 67.00 | 65.00 | 66.50 | 66.50 | 0.76% | 9,835 |
| Sep 17, 2025 | 66.50 | 66.50 | 65.00 | 66.00 | 66.00 | 1.54% | 50,103 |
| Sep 16, 2025 | 66.50 | 66.50 | 65.00 | 65.00 | 65.00 | -2.26% | 59,188 |
| Sep 15, 2025 | 64.00 | 67.37 | 64.98 | 66.50 | 66.50 | 3.91% | 47,925 |