GetBusy plc (AIM:GETB)
London · Delayed Price · Currency is GBP · Price in GBX 69.00
+1.00 (1.47%)
Sep 4, 2026, 4:28 PM GMT
GetBusy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 67.50 | 67.95 | 65.00 | 67.50 | 67.50 | - | 86 |
| Jul 15, 2026 | 67.50 | 67.95 | 65.00 | 67.50 | 67.50 | - | 2,677 |
| Jul 14, 2026 | 67.50 | 66.25 | 65.00 | 67.50 | 67.50 | - | 3,036 |
| Jul 13, 2026 | 67.50 | 68.00 | 66.77 | 67.50 | 67.50 | - | 4,653 |
| Jul 10, 2026 | 67.50 | 70.00 | 70.00 | 67.50 | 67.50 | - | 3 |
| Jul 9, 2026 | 67.50 | 65.55 | 65.00 | 67.50 | 67.50 | - | 10,016 |
| Jul 8, 2026 | 67.50 | 70.00 | 67.50 | 67.50 | 67.50 | - | 38,257 |
| Jul 7, 2026 | 67.50 | 70.59 | 66.00 | 67.50 | 67.50 | 2.27% | 75,033 |
| Jul 6, 2026 | 66.50 | 68.00 | 66.00 | 66.00 | 66.00 | 4.76% | 34,703 |
| Jul 3, 2026 | 67.00 | 69.00 | 63.00 | 63.00 | 63.00 | -5.97% | 25,083 |
| 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 |