Getech Group plc (AIM:GTC)
London · Delayed Price · Currency is GBP · Price in GBX 1.800
0.00 (0.00%)
Sep 19, 2025, 1:52 PM GMT+1
Getech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | - | 216,450 |
| Sep 18, 2025 | 1.80 | 1.88 | 1.70 | 1.80 | 1.80 | - | 203,584 |
| Sep 17, 2025 | 1.80 | 1.86 | 1.80 | 1.80 | 1.80 | - | 694 |
| Sep 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,400,000 |
| Sep 15, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 100,000 |
| Sep 12, 2025 | 1.75 | 1.79 | 1.70 | 1.75 | 1.75 | - | 32,000 |
| Sep 11, 2025 | 1.75 | 1.71 | 1.70 | 1.75 | 1.75 | - | 20,116,960 |
| Sep 10, 2025 | 1.75 | 1.80 | 1.71 | 1.75 | 1.75 | - | 211,508 |
| Sep 9, 2025 | 1.75 | 1.80 | 1.71 | 1.75 | 1.75 | - | 1,053,510 |
| Sep 8, 2025 | 1.75 | 1.80 | 1.75 | 1.75 | 1.75 | - | 12 |
| Sep 5, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | - | 32,512 |
| Sep 4, 2025 | 1.75 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 20,000 |
| Sep 3, 2025 | 1.80 | 1.88 | 1.80 | 1.80 | 1.80 | - | 553 |
| Sep 2, 2025 | 1.80 | 1.88 | 1.70 | 1.80 | 1.80 | - | 103,875 |
| Sep 1, 2025 | 1.86 | 1.86 | 1.70 | 1.80 | 1.80 | - | 142,510 |
| Aug 29, 2025 | 1.70 | 1.86 | 1.70 | 1.80 | 1.80 | - | 154,349 |
| Aug 28, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | - | 15,284 |
| Aug 27, 2025 | 1.90 | 1.90 | 1.70 | 1.80 | 1.80 | -2.70% | 325,099 |
| Aug 26, 2025 | 2.00 | 2.00 | 1.83 | 1.85 | 1.85 | -2.63% | 606,982 |
| Aug 22, 2025 | 2.10 | 2.10 | 1.90 | 1.90 | 1.90 | -7.32% | 336,358 |
| Aug 21, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | - | 108,633 |
| Aug 20, 2025 | 2.04 | 2.10 | 2.00 | 2.05 | 2.05 | - | 36,222 |
| Aug 19, 2025 | 2.04 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 205,603 |
| Aug 18, 2025 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | - | 371 |
| Aug 15, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | - | 100,000 |
| Aug 14, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -2.44% | 370,000 |
| Aug 13, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | - | 23,810 |
| Aug 12, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Aug 11, 2025 | 2.07 | 2.07 | 2.00 | 2.05 | 2.05 | - | 48,128 |
| Aug 8, 2025 | 2.07 | 2.07 | 2.00 | 2.05 | 2.05 | - | 150,050 |
| Aug 7, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Aug 6, 2025 | 2.02 | 2.10 | 2.01 | 2.05 | 2.05 | - | 56,902 |
| Aug 5, 2025 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | - | 3,383 |
| Aug 4, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Aug 1, 2025 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | - | 109,588 |
| Jul 31, 2025 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | - | 31,545 |
| Jul 30, 2025 | 2.01 | 2.09 | 2.01 | 2.05 | 2.05 | - | 90,612 |
| Jul 29, 2025 | 2.01 | 2.09 | 2.01 | 2.05 | 2.05 | - | 100,493 |
| Jul 28, 2025 | 2.09 | 2.09 | 2.01 | 2.05 | 2.05 | 2.50% | 149,107 |
| Jul 25, 2025 | 1.91 | 2.10 | 1.90 | 2.00 | 2.00 | - | 415,898 |
| Jul 24, 2025 | 2.00 | 2.09 | 1.75 | 2.00 | 2.00 | -4.76% | 678,560 |
| Jul 23, 2025 | 2.18 | 2.18 | 2.07 | 2.10 | 2.10 | - | 4,904 |
| Jul 22, 2025 | 2.07 | 2.20 | 2.02 | 2.10 | 2.10 | 7.69% | 1,128,108 |
| Jul 21, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | - | 50,000 |
| Jul 18, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | - | 33,500 |
| Jul 17, 2025 | 1.95 | 2.09 | 1.95 | 1.95 | 1.95 | -2.50% | 159,420 |
| Jul 16, 2025 | 1.93 | 2.09 | 1.93 | 2.00 | 2.00 | - | 21,732 |
| Jul 15, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | - | 115,742 |
| Jul 14, 2025 | 2.00 | 2.09 | 1.93 | 2.00 | 2.00 | 5.26% | 435,232 |
| Jul 11, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | - | 5,000 |