Skip to main content
logo
Gfinity plc (AIM:GFIN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0800
+0.0060 (8.11%)
Sep 16, 2025, 8:08 AM GMT+1

Gfinity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20250.080.090.080.080.08-7,963,007
Sep 11, 20250.080.080.080.080.08-4,290,767
Sep 10, 20250.080.080.080.080.08-17,114,154
Sep 9, 20250.080.080.080.080.08-3.13%16,137,865
Sep 8, 20250.080.090.080.080.083.23%32,318,410
Sep 5, 20250.080.080.080.080.08-9,076,354
Sep 4, 20250.080.080.080.080.08-5.49%12,430,286
Sep 3, 20250.080.090.080.080.08-5.75%114,211,701
Sep 2, 20250.080.110.080.090.098.75%392,994,750
Sep 1, 20250.080.080.080.080.08-21,685,564
Aug 29, 20250.080.090.080.080.08-25,086,693
Aug 28, 20250.080.090.080.080.08-19,683,687
Aug 27, 20250.080.090.080.080.08-37,469,562
Aug 26, 20250.080.090.080.080.08-14,760,754
Aug 22, 20250.080.090.080.080.08-5.88%40,851,020
Aug 21, 20250.090.090.080.090.09-2,979,598
Aug 20, 20250.090.090.080.090.09-5.56%14,581,582
Aug 19, 20250.090.090.080.090.095.88%3,204,862
Aug 18, 20250.090.090.080.090.09-20,708,600
Aug 15, 20250.080.090.080.090.09-6,712,694
Aug 14, 20250.090.100.080.090.09-2.86%34,686,461
Aug 13, 20250.090.100.080.090.092.94%29,853,396
Aug 12, 20250.090.090.080.090.09-47,708,406
Aug 11, 20250.080.100.080.090.09-1.73%20,694,907
Aug 8, 20250.080.090.080.090.091.76%25,812,439
Aug 7, 20250.080.090.080.090.09-1.73%14,303,411
Aug 6, 20250.080.090.080.090.091.76%41,135,581
Aug 5, 20250.090.100.080.090.09-5.56%34,626,674
Aug 4, 20250.090.100.080.090.095.88%16,960,224
Aug 1, 20250.090.100.080.090.09-44,818,875
Jul 31, 20250.080.090.080.090.09-47,320,956
Jul 30, 20250.080.090.080.090.09-22,779,464
Jul 29, 20250.080.090.080.090.09-36,698,237
Jul 28, 20250.080.090.080.090.09-2.86%95,865,798
Jul 25, 20250.090.100.080.090.092.94%40,954,625
Jul 24, 20250.090.100.080.090.09-5.56%68,506,526
Jul 23, 20250.080.100.080.090.092.86%105,595,394
Jul 22, 20250.080.100.080.090.099.37%80,482,885
Jul 21, 20250.070.080.070.080.0811.89%66,993,501
Jul 18, 20250.080.100.070.070.07-10.63%61,741,808
Jul 17, 20250.090.100.080.080.08-5.88%186,449,869
Jul 16, 20250.090.100.080.090.09-7.61%113,155,774
Jul 15, 20250.080.100.080.090.096.36%127,698,778
Jul 14, 20250.080.090.080.090.0915.33%33,086,937
Jul 11, 20250.070.080.070.080.08-23,989,633
Jul 10, 20250.080.090.070.080.08-6.25%34,975,706
Jul 9, 20250.070.090.070.080.086.67%18,670,162
Jul 8, 20250.080.080.070.080.08-4,240,154
Jul 7, 20250.080.080.070.080.08-6,690,902
Jul 4, 20250.080.080.070.080.08-11,543,674