GetBusy plc (AIM:GETB)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 76.00
-1.50 (-1.94%)
Nov 6, 2026, 11:00 AM GMT
GetBusy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.94% | 6,000 |
| Nov 5, 2026 | 77.50 | 79.00 | 75.00 | 77.50 | 77.50 | - | 682,508 |
| Nov 4, 2026 | 77.50 | 77.00 | 75.00 | 77.50 | 77.50 | - | 3,009 |
| Nov 3, 2026 | 79.00 | 78.40 | 78.00 | 77.50 | 77.50 | -1.90% | 18,016 |
| Nov 2, 2026 | 79.00 | 78.00 | 78.00 | 79.00 | 79.00 | - | 200 |
| Oct 30, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Oct 29, 2026 | 79.00 | 78.00 | 78.00 | 79.00 | 79.00 | - | 5,254 |
| Oct 28, 2026 | 79.00 | 77.00 | 77.00 | 79.00 | 79.00 | - | 380 |
| Oct 27, 2026 | 78.00 | 80.00 | 76.00 | 79.00 | 79.00 | 1.28% | 65,113 |
| Oct 26, 2026 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | - | 929 |
| Oct 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Oct 22, 2026 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | -2.50% | 49,750 |
| Oct 21, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 5,000 |
| Oct 20, 2026 | 79.00 | 81.99 | 78.25 | 80.00 | 80.00 | 1.27% | 116,220 |
| Oct 19, 2026 | 79.00 | 79.70 | 78.33 | 79.00 | 79.00 | - | 4,800 |
| Oct 16, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Oct 15, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | -0.63% | 10,062 |
| Oct 14, 2026 | 80.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Oct 13, 2026 | 81.00 | 81.00 | 81.00 | 80.50 | 80.50 | -1.83% | 10,000 |
| Oct 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Oct 9, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | - | 23 |
| Oct 8, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 2 |
| Oct 7, 2026 | 83.50 | 82.16 | 81.00 | 82.00 | 82.00 | -1.80% | 47,262 |
| Oct 6, 2026 | 83.50 | 83.80 | 82.00 | 83.50 | 83.50 | 0.60% | 6,000 |
| Oct 5, 2026 | 84.00 | 83.10 | 83.00 | 83.00 | 83.00 | -1.19% | 19,000 |
| Oct 2, 2026 | 83.00 | 83.00 | 83.00 | 84.00 | 84.00 | 1.20% | 2,500 |
| Oct 1, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 8,500 |
| Sep 30, 2026 | 83.00 | 83.00 | 83.00 | 84.00 | 84.00 | - | 48,578 |
| Sep 29, 2026 | 81.00 | 84.00 | 81.00 | 84.00 | 84.00 | 5.66% | 49,600 |
| Sep 28, 2026 | 77.00 | 79.50 | 79.50 | 79.50 | 79.50 | 3.25% | 34,565 |
| Sep 25, 2026 | 80.45 | 80.45 | 76.10 | 77.00 | 77.00 | - | 25,100 |
| Sep 24, 2026 | 80.00 | 80.00 | 78.00 | 77.00 | 77.00 | -5.52% | 19,000 |
| Sep 23, 2026 | 82.80 | 82.80 | 80.00 | 81.50 | 81.50 | -0.61% | 115,001 |
| Sep 22, 2026 | 84.00 | 84.00 | 84.00 | 82.00 | 82.00 | -5.20% | 21,648 |
| Sep 21, 2026 | 86.50 | 88.00 | 87.70 | 86.50 | 86.50 | - | 701 |
| Sep 18, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| Sep 17, 2026 | 88.15 | 87.00 | 87.00 | 86.50 | 86.50 | -2.81% | 45,478 |
| Sep 16, 2026 | 89.75 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | 90,501 |
| Sep 15, 2026 | 85.00 | 88.50 | 88.50 | 88.50 | 88.50 | 4.12% | 113,894 |
| Sep 14, 2026 | 78.90 | 85.00 | 78.00 | 85.00 | 85.00 | 10.39% | 94,752 |
| Sep 11, 2026 | 77.00 | 78.50 | 75.00 | 77.00 | 77.00 | - | 43,202 |
| Sep 10, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 20,180 |
| Sep 9, 2026 | 77.00 | 79.00 | 77.00 | 77.00 | 77.00 | - | 12,824 |
| Sep 8, 2026 | 77.50 | 79.00 | 75.00 | 77.00 | 77.00 | 2.67% | 31,539 |
| Sep 7, 2026 | 70.00 | 79.00 | 70.50 | 75.00 | 75.00 | 8.70% | 531,972 |
| Sep 4, 2026 | 68.00 | 69.47 | 66.00 | 69.00 | 69.00 | 1.47% | 21,648 |
| Sep 3, 2026 | 68.00 | 68.99 | 68.99 | 68.00 | 68.00 | - | 2,500 |
| Sep 2, 2026 | 70.50 | 70.50 | 66.00 | 68.00 | 68.00 | -1.45% | 33,774 |
| Sep 1, 2026 | 69.00 | 70.50 | 66.00 | 69.00 | 69.00 | - | 106,234 |
| Aug 28, 2026 | 70.00 | 69.48 | 66.00 | 69.00 | 69.00 | -1.43% | 95,082 |