GetBusy plc (AIM:GETB)
London · Delayed Price · Currency is GBP · Price in GBX 76.10
-0.90 (-1.17%)
Sep 25, 2026, 1:41 PM GMT
GetBusy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.94% | 75,000 |
| Aug 26, 2026 | 70.00 | 70.00 | 66.50 | 68.00 | 68.00 | -2.86% | 107,000 |
| Aug 25, 2026 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | - | 18,029 |
| Aug 24, 2026 | 72.00 | 72.00 | 65.50 | 70.00 | 70.00 | -2.78% | 25,507 |
| Aug 21, 2026 | 72.00 | 72.70 | 72.70 | 72.00 | 72.00 | - | 1,375 |
| Aug 20, 2026 | 72.00 | 74.00 | 70.00 | 72.00 | 72.00 | - | 84 |
| Aug 19, 2026 | 72.00 | 72.90 | 72.90 | 72.00 | 72.00 | - | 17 |
| Aug 18, 2026 | 72.00 | 72.90 | 72.90 | 72.00 | 72.00 | - | 1,000 |
| Aug 17, 2026 | 72.00 | 73.00 | 73.00 | 72.00 | 72.00 | - | 68 |
| Aug 14, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Aug 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 565 |
| Aug 12, 2026 | 72.00 | 74.00 | 74.00 | 72.00 | 72.00 | - | 2 |
| Aug 11, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Aug 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 5,000 |
| Aug 7, 2026 | 72.00 | 73.00 | 70.00 | 72.00 | 72.00 | - | 3,992 |
| Aug 6, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Aug 5, 2026 | 72.00 | 73.92 | 73.92 | 72.00 | 72.00 | - | 270 |
| Aug 4, 2026 | 72.00 | 70.00 | 70.00 | 72.00 | 72.00 | - | 10,029 |
| Aug 3, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jul 31, 2026 | 68.50 | 74.00 | 68.00 | 72.00 | 72.00 | 4.35% | 138,702 |
| Jul 30, 2026 | 67.50 | 70.00 | 65.00 | 69.00 | 69.00 | 0.73% | 345,281 |
| Jul 29, 2026 | 67.50 | 69.00 | 68.50 | 68.50 | 68.50 | -0.72% | 34,000 |
| Jul 28, 2026 | 68.50 | 69.75 | 65.00 | 69.00 | 69.00 | 0.73% | 185,090 |
| Jul 27, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jul 24, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jul 23, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jul 22, 2026 | 68.50 | 68.00 | 68.00 | 68.50 | 68.50 | - | 20,000 |
| Jul 21, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jul 20, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jul 17, 2026 | 68.50 | 68.00 | 68.00 | 68.50 | 68.50 | 1.48% | 7,352 |