GetBusy plc (AIM:GETB)
London · Delayed Price · Currency is GBP · Price in GBX 81.50
+5.00 (6.54%)
Dec 31, 2025, 11:02 AM GMT+1
GetBusy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 76.50 | 82.00 | 74.00 | 81.50 | 81.50 | 6.54% | 13,674 |
| Dec 30, 2025 | 76.50 | 79.00 | 74.00 | 76.50 | 76.50 | - | 512 |
| Dec 29, 2025 | 76.50 | 79.00 | 74.00 | 76.50 | 76.50 | - | 18,409 |
| Dec 24, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Dec 23, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Dec 22, 2025 | 76.50 | 79.00 | 75.00 | 77.00 | 77.00 | 0.65% | 11,299 |
| Dec 19, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Dec 18, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 0.65% | 78,977 |
| Dec 17, 2025 | 75.00 | 79.00 | 73.33 | 76.50 | 76.50 | 1.32% | 28,754 |
| Dec 16, 2025 | 75.00 | 78.50 | 75.00 | 75.50 | 75.50 | 1.34% | 230,450 |
| Dec 15, 2025 | 74.50 | 78.00 | 71.00 | 74.50 | 74.50 | - | 74,277 |
| Dec 12, 2025 | 74.50 | 71.04 | 71.04 | 74.50 | 74.50 | - | 1 |
| Dec 11, 2025 | 74.50 | 77.40 | 71.15 | 74.50 | 74.50 | - | 64,610 |
| Dec 10, 2025 | 76.40 | 76.40 | 76.40 | 74.50 | 74.50 | - | 10,000 |
| Dec 9, 2025 | 75.00 | 77.70 | 71.57 | 74.50 | 74.50 | -0.67% | 70,545 |
| Dec 8, 2025 | 72.32 | 76.40 | 72.32 | 75.00 | 75.00 | -2.60% | 8,903 |
| Dec 5, 2025 | 75.00 | 78.00 | 76.40 | 77.00 | 77.00 | 2.67% | 1,734 |
| Dec 4, 2025 | 74.00 | 77.00 | 72.25 | 75.00 | 75.00 | 1.35% | 33,706 |
| Dec 3, 2025 | 77.50 | 77.50 | 72.10 | 74.00 | 74.00 | -4.52% | 28,504 |
| Dec 2, 2025 | 73.00 | 80.00 | 73.60 | 77.50 | 77.50 | 7.64% | 104,282 |
| Dec 1, 2025 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 111,088 |
| Nov 28, 2025 | 72.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | 4,003 |
| Nov 27, 2025 | 72.00 | 72.80 | 72.80 | 72.00 | 72.00 | - | 1,372 |
| Nov 26, 2025 | 72.00 | 71.00 | 71.00 | 72.00 | 72.00 | - | 35 |
| Nov 25, 2025 | 71.50 | 72.75 | 70.00 | 72.00 | 72.00 | 0.70% | 43,892 |
| Nov 24, 2025 | 71.50 | 73.00 | 70.00 | 71.50 | 71.50 | 2.14% | 728 |
| 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 |