GetBusy plc (AIM:GETB)
London · Delayed Price · Currency is GBP · Price in GBX 74.46
+0.96 (1.30%)
May 5, 2026, 10:45 AM GMT
GetBusy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 74.00 | 73.61 | 73.61 | 73.50 | 73.50 | -0.68% | 3,011 |
| Apr 30, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 10,000 |
| Apr 29, 2026 | 74.50 | 75.00 | 73.00 | 74.00 | 74.00 | -0.67% | 169,780 |
| Apr 28, 2026 | 74.50 | 75.00 | 73.00 | 74.50 | 74.50 | - | 20,000 |
| Apr 27, 2026 | 74.50 | 75.00 | 75.00 | 74.50 | 74.50 | -0.67% | 14,371 |
| Apr 24, 2026 | 72.50 | 77.00 | 73.75 | 75.00 | 75.00 | 3.45% | 86,801 |
| Apr 23, 2026 | 72.50 | 74.93 | 74.93 | 72.50 | 72.50 | - | 1 |
| Apr 22, 2026 | 73.00 | 70.15 | 70.15 | 72.50 | 72.50 | -0.68% | 9,005 |
| Apr 21, 2026 | 73.00 | 75.80 | 70.00 | 73.00 | 73.00 | - | 102 |
| Apr 20, 2026 | 73.00 | 76.00 | 76.00 | 73.00 | 73.00 | - | 13 |
| Apr 17, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 37,499 |
| Apr 16, 2026 | 75.00 | 76.10 | 71.00 | 75.00 | 75.00 | - | 38,317 |
| Apr 15, 2026 | 74.50 | 74.00 | 74.00 | 75.00 | 75.00 | 0.67% | 1 |
| Apr 14, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | 0.68% | 22,192 |
| Apr 13, 2026 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2.78% | 14,077 |
| Apr 10, 2026 | 69.50 | 74.00 | 72.00 | 72.00 | 72.00 | 3.60% | 45,442 |
| Apr 9, 2026 | 66.00 | 70.00 | 65.00 | 69.50 | 69.50 | -4.14% | 48,731 |
| Apr 8, 2026 | 66.00 | 72.50 | 68.00 | 72.50 | 72.50 | 9.85% | 1,855 |
| Apr 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Apr 2, 2026 | 66.00 | 68.00 | 68.00 | 66.00 | 66.00 | - | 572 |
| Apr 1, 2026 | 66.00 | 68.00 | 68.00 | 66.00 | 66.00 | - | 1,151 |
| Mar 31, 2026 | 67.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | 10,008 |
| Mar 30, 2026 | 64.50 | 67.00 | 63.65 | 65.50 | 65.50 | 1.55% | 19,933 |
| Mar 27, 2026 | 64.50 | 67.00 | 63.65 | 64.50 | 64.50 | - | 48,853 |
| Mar 26, 2026 | 64.50 | 66.00 | 62.00 | 64.50 | 64.50 | - | 525,000 |
| 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 |