Skip to main content
logo
Gfinity plc (AIM:GFIN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0875
+0.0025 (2.94%)
Aug 13, 2025, 4:35 PM GMT+1

Gfinity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20250.090.090.080.090.0911.65%7,347,518
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
Jul 3, 20250.080.090.070.080.08-3.23%17,679,039
Jul 2, 20250.080.090.070.080.08-1.90%8,824,394
Jul 1, 20250.080.090.080.080.08-1.25%32,995,799
Jun 30, 20250.080.090.070.080.083.23%38,555,416
Jun 27, 20250.080.090.070.080.083.33%12,055,728
Jun 26, 20250.070.080.070.080.083.45%55,066,259
Jun 25, 20250.070.080.070.070.073.57%32,627,016
Jun 24, 20250.070.080.070.070.07-10,641,079
Jun 23, 20250.070.080.070.070.07-16,243,238
Jun 20, 20250.070.080.070.070.07-32,307,342
Jun 19, 20250.070.080.070.070.07-15,056,676
Jun 18, 20250.080.080.070.070.07-3.45%7,344,044
Jun 17, 20250.080.080.070.070.07-3.33%14,572,764
Jun 16, 20250.080.080.070.080.08-80,590,260
Jun 13, 20250.080.080.070.080.08-6.25%5,756,910
Jun 12, 20250.080.080.070.080.086.67%10,164,198
Jun 11, 20250.070.080.070.080.08-14,500,941
Jun 10, 20250.070.080.070.080.08-3.23%26,502,484
Jun 9, 20250.070.080.070.080.08-10,418,078
Jun 6, 20250.080.090.070.080.083.33%21,711,177
Jun 5, 20250.080.080.070.080.08-4,759,845