GetBusy plc (AIM:GETB)
London · Delayed Price · Currency is GBP · Price in GBX 66.00
+3.00 (4.76%)
Jul 6, 2026, 4:35 PM GMT
GetBusy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | - | 2.99% | 8 |
| Jul 2, 2026 | 70.00 | 68.48 | 67.50 | 67.00 | 67.00 | -4.29% | 38,535 |
| Jul 1, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 14,135 |
| Jun 30, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jun 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jun 26, 2026 | 71.50 | 72.00 | 71.00 | 70.00 | 70.00 | -2.78% | 12,943 |
| Jun 25, 2026 | 72.00 | 71.00 | 71.00 | 72.00 | 72.00 | - | 6,000 |
| Jun 24, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 2,876 |
| Jun 23, 2026 | 72.00 | 71.00 | 71.00 | 72.00 | 72.00 | 1.41% | 4 |
| Jun 22, 2026 | 72.50 | 72.80 | 71.00 | 71.00 | 71.00 | -2.07% | 2,034 |
| Jun 19, 2026 | 72.50 | 74.00 | 72.00 | 72.50 | 72.50 | 3.57% | 45,006 |
| Jun 18, 2026 | 73.00 | 72.00 | 70.00 | 70.00 | 70.00 | -4.11% | 5,500 |
| Jun 17, 2026 | 74.00 | 75.20 | 71.00 | 73.00 | 73.00 | -1.35% | 103 |
| Jun 16, 2026 | 74.00 | 71.30 | 71.00 | 74.00 | 74.00 | - | 335 |
| Jun 15, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jun 12, 2026 | 74.00 | 76.34 | 72.00 | 74.00 | 74.00 | 2.78% | 32,223 |
| Jun 11, 2026 | 71.50 | 72.89 | 72.00 | 72.00 | 72.00 | 0.70% | 24,000 |
| Jun 10, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Jun 9, 2026 | 71.50 | 72.97 | 72.97 | 71.50 | 71.50 | - | 8,222 |
| Jun 8, 2026 | 71.80 | 73.00 | 71.80 | 71.50 | 71.50 | - | 16,733 |
| Jun 5, 2026 | 71.50 | 72.88 | 70.00 | 71.50 | 71.50 | - | 8,116 |
| Jun 4, 2026 | 72.81 | 72.88 | 72.81 | 71.50 | 71.50 | - | 8,236 |
| Jun 3, 2026 | 71.50 | 71.00 | 71.00 | 71.50 | 71.50 | - | 700 |
| Jun 2, 2026 | 70.50 | 73.00 | 72.00 | 71.50 | 71.50 | 1.42% | 12,084 |
| Jun 1, 2026 | 70.50 | 73.00 | 67.50 | 70.50 | 70.50 | 3.68% | 340 |
| May 29, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.55% | 500 |
| May 28, 2026 | 70.50 | 69.50 | 69.50 | 70.50 | 70.50 | -1.40% | 1,449 |
| May 27, 2026 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | - | 878 |
| May 26, 2026 | 71.50 | 71.00 | 71.00 | 71.50 | 71.50 | - | 4,263 |
| May 22, 2026 | 71.50 | 73.00 | 73.00 | 71.50 | 71.50 | - | 2 |
| May 21, 2026 | 71.50 | 71.35 | 71.35 | 71.50 | 71.50 | - | 2,500 |
| May 20, 2026 | 75.00 | 73.00 | 70.00 | 71.50 | 71.50 | -4.67% | 30,005 |
| May 19, 2026 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | - | 210 |
| May 18, 2026 | 75.00 | 75.00 | 73.21 | 75.00 | 75.00 | - | 1,230 |
| May 15, 2026 | 75.00 | 75.70 | 73.20 | 75.00 | 75.00 | - | 13,000 |
| May 14, 2026 | 75.00 | 75.96 | 73.20 | 75.00 | 75.00 | - | 49,202 |
| May 13, 2026 | 71.50 | 76.00 | 71.00 | 75.00 | 75.00 | 6.38% | 276,702 |
| May 12, 2026 | 71.50 | 72.50 | 68.00 | 70.50 | 70.50 | -1.40% | 15,972 |
| May 11, 2026 | 72.00 | 73.00 | 71.00 | 71.50 | 71.50 | -0.69% | 41,121 |
| May 8, 2026 | 72.00 | 72.50 | 72.00 | 72.00 | 72.00 | - | 22,000 |
| May 7, 2026 | 72.50 | 73.00 | 72.00 | 72.00 | 72.00 | -0.69% | 19,030 |
| May 6, 2026 | 73.50 | 75.00 | 72.00 | 72.50 | 72.50 | -1.36% | 15,002 |
| May 5, 2026 | 73.50 | 74.46 | 72.00 | 73.50 | 73.50 | - | 25,853 |
| 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 |