GetBusy plc (AIM:GETB)
London · Delayed Price · Currency is GBP · Price in GBX 82.50
+1.50 (1.85%)
Oct 31, 2025, 3:26 PM GMT+1
GetBusy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 85.00 | 85.00 | 81.00 | 82.50 | 82.50 | 1.85% | 39,655 |
| Oct 30, 2025 | 82.50 | 82.50 | 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 | 82.50 | 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% | 104,568 |
| 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 | - | 143,500 |
| Oct 22, 2025 | 84.00 | 85.00 | 82.00 | 82.50 | 82.50 | -0.60% | 45,200 |
| Oct 21, 2025 | 82.00 | 83.50 | 80.00 | 83.00 | 83.00 | 1.22% | 134,727 |
| Oct 20, 2025 | 83.50 | 85.00 | 82.00 | 82.00 | 82.00 | -1.80% | 50,356 |
| Oct 17, 2025 | 88.00 | 90.00 | 82.00 | 83.50 | 83.50 | -4.57% | 88,362 |
| Oct 16, 2025 | 87.50 | 88.45 | 85.66 | 87.50 | 87.50 | -2.78% | 14,738 |
| Oct 15, 2025 | 85.50 | 90.00 | 84.00 | 90.00 | 90.00 | 7.78% | 62,462 |
| Oct 14, 2025 | 83.50 | 84.97 | 82.33 | 83.50 | 83.50 | - | 154,248 |
| Oct 13, 2025 | 82.00 | 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 | 84.00 | 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% | 81,558 |
| Oct 7, 2025 | 83.40 | 85.00 | 81.10 | 84.50 | 84.50 | 1.81% | 36,836 |
| Oct 6, 2025 | 79.50 | 85.00 | 78.00 | 83.00 | 83.00 | 7.10% | 351,159 |
| Oct 3, 2025 | 77.00 | 82.08 | 77.00 | 77.50 | 77.50 | -1.27% | 4,085,216 |
| Oct 2, 2025 | 77.00 | 79.00 | 75.00 | 78.50 | 78.50 | 1.95% | 94,784 |
| Oct 1, 2025 | 70.50 | 77.00 | 70.50 | 77.00 | 77.00 | 9.22% | 101,295 |
| Sep 30, 2025 | 70.50 | 73.00 | 68.00 | 70.50 | 70.50 | - | 1,428 |
| Sep 29, 2025 | 68.00 | 72.95 | 68.00 | 70.50 | 70.50 | 3.68% | 14,244 |
| 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% | 11,776 |
| Sep 24, 2025 | 70.50 | 74.50 | 69.00 | 73.00 | 73.00 | 3.55% | 229,594 |
| Sep 23, 2025 | 74.00 | 74.00 | 70.50 | 70.50 | 70.50 | -2.76% | 39,684 |
| Sep 22, 2025 | 68.00 | 72.50 | 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% | 17,835 |
| 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 | 64.00 | 66.50 | 66.50 | 3.91% | 47,991 |
| Sep 12, 2025 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | 6.67% | 80,888 |
| Sep 11, 2025 | 60.00 | 61.40 | 60.00 | 60.00 | 60.00 | - | 45,255 |
| Sep 10, 2025 | 60.00 | 61.40 | 59.00 | 60.00 | 60.00 | - | 45,962 |
| Sep 9, 2025 | 57.50 | 61.60 | 56.13 | 60.00 | 60.00 | 4.35% | 153,052 |
| Sep 8, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 1,160,000 |
| Sep 5, 2025 | 57.50 | 58.70 | 57.00 | 57.50 | 57.50 | 3.60% | 78,700 |
| Sep 4, 2025 | 57.50 | 57.50 | 55.50 | 55.50 | 55.50 | -3.48% | 320,000 |
| Sep 3, 2025 | 57.50 | 57.98 | 57.50 | 57.50 | 57.50 | - | 31,000 |
| Sep 2, 2025 | 57.00 | 58.50 | 57.00 | 57.50 | 57.50 | 0.88% | 58,619 |
| Sep 1, 2025 | 58.50 | 59.23 | 57.00 | 57.00 | 57.00 | -2.56% | 71,190 |
| Aug 29, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 41,400 |
| Aug 28, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Aug 27, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | - | 43,000 |
| Aug 26, 2025 | 59.00 | 60.00 | 58.00 | 58.50 | 58.50 | - | 31,904 |
| Aug 22, 2025 | 58.50 | 60.00 | 58.50 | 58.50 | 58.50 | - | 3,500 |