Skip to main content
logo
Gfinity plc (AIM:GFIN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0719
+0.0094 (15.04%)
Oct 21, 2025, 12:38 PM GMT+1

Gfinity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20250.060.080.060.060.06-45,260,876
Oct 17, 20250.060.070.060.060.06-3.85%15,933,128
Oct 16, 20250.060.070.060.070.074.00%11,278,145
Oct 15, 20250.060.060.060.060.06-7,453,559
Oct 14, 20250.060.060.060.060.06-4,707,991
Oct 13, 20250.070.070.060.060.06-7.41%30,204,921
Oct 10, 20250.070.070.070.070.07-5,443,658
Oct 9, 20250.070.070.070.070.07-4,207,613
Oct 8, 20250.070.070.070.070.07-12,399,603
Oct 7, 20250.070.070.070.070.07-5,805,866
Oct 6, 20250.070.070.070.070.07-3,941,009
Oct 3, 20250.070.070.070.070.07-23,955,094
Oct 2, 20250.070.070.070.070.07-5,441,179
Oct 1, 20250.070.070.060.070.07-3,869,730
Sep 30, 20250.070.080.070.070.07-3.57%5,465,827
Sep 29, 20250.070.080.070.070.07-2.10%13,443,866
Sep 26, 20250.070.080.070.070.072.14%21,930,058
Sep 25, 20250.070.080.070.070.073.70%6,027,426
Sep 24, 20250.070.070.070.070.07-3.57%15,194,624
Sep 23, 20250.070.080.070.070.073.70%6,759,148
Sep 22, 20250.070.080.070.070.07-10.00%17,940,719
Sep 19, 20250.070.080.070.080.087.14%10,302,268
Sep 18, 20250.070.070.070.070.07-15,546,910
Sep 17, 20250.080.080.070.070.07-6.67%46,713,655
Sep 16, 20250.070.090.070.080.081.35%102,479,516
Sep 15, 20250.080.080.070.070.07-4.52%70,495,141
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