Getech Group plc (AIM:GTC)
London · Delayed Price · Currency is GBP · Price in GBX 4.550
-0.200 (-4.21%)
Oct 6, 2026, 4:08 PM GMT
Getech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.70 | 4.80 | 4.42 | 4.55 | 4.55 | -4.21% | 687,208 |
| Oct 5, 2026 | 4.75 | 4.90 | 4.60 | 4.75 | 4.75 | - | 292,260 |
| Oct 2, 2026 | 4.70 | 4.90 | 4.50 | 4.75 | 4.75 | 3.26% | 78,650 |
| Oct 1, 2026 | 4.77 | 4.77 | 4.50 | 4.60 | 4.60 | -3.16% | 463,288 |
| Sep 30, 2026 | 4.95 | 5.00 | 4.60 | 4.75 | 4.75 | -2.06% | 554,284 |
| Sep 29, 2026 | 5.20 | 5.20 | 4.70 | 4.85 | 4.85 | -3.96% | 1,290,430 |
| Sep 28, 2026 | 4.85 | 5.30 | 4.85 | 5.05 | 5.05 | 4.12% | 4,582,209 |
| Sep 25, 2026 | 4.50 | 5.00 | 4.40 | 4.85 | 4.85 | 7.78% | 2,649,063 |
| Sep 24, 2026 | 4.50 | 4.70 | 4.26 | 4.50 | 4.50 | 4.65% | 2,515,816 |
| Sep 23, 2026 | 3.95 | 4.50 | 3.80 | 4.30 | 4.30 | 8.86% | 1,408,348 |
| Sep 22, 2026 | 3.90 | 4.50 | 3.90 | 3.95 | 3.95 | 3.95% | 2,978,538 |
| Sep 21, 2026 | 3.40 | 4.00 | 3.21 | 3.80 | 3.80 | 16.92% | 4,096,126 |
| Sep 18, 2026 | 3.03 | 3.40 | 2.90 | 3.25 | 3.25 | 8.33% | 848,728 |
| Sep 17, 2026 | 3.03 | 3.03 | 2.90 | 3.00 | 3.00 | - | 73,784 |
| Sep 16, 2026 | 3.00 | 3.10 | 3.10 | 3.00 | 3.00 | - | 5 |
| Sep 15, 2026 | 3.10 | 3.10 | 2.94 | 3.00 | 3.00 | - | 341,108 |
| Sep 14, 2026 | 3.10 | 3.10 | 3.10 | 3.00 | 3.00 | - | 62 |
| Sep 11, 2026 | 3.10 | 3.20 | 3.04 | 3.00 | 3.00 | -3.23% | 84,552 |
| Sep 10, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 10,256 |
| Sep 9, 2026 | 3.10 | 3.18 | 3.04 | 3.10 | 3.10 | - | 4,321 |
| Sep 8, 2026 | 3.10 | 3.20 | 3.04 | 3.10 | 3.10 | - | 4,614 |
| Sep 7, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 343,874 |
| Sep 4, 2026 | 3.30 | 3.50 | 3.00 | 3.10 | 3.10 | -6.06% | 616,396 |
| Sep 3, 2026 | 3.30 | 3.35 | 3.11 | 3.30 | 3.30 | - | 32,644 |
| Sep 2, 2026 | 3.35 | 3.35 | 3.16 | 3.30 | 3.30 | - | 32,298 |
| Sep 1, 2026 | 3.30 | 3.38 | 3.16 | 3.30 | 3.30 | - | 399,545 |
| Aug 28, 2026 | 3.30 | 3.38 | 3.36 | 3.30 | 3.30 | - | 12,794 |
| Aug 27, 2026 | 3.30 | 3.50 | 3.10 | 3.30 | 3.30 | - | 184,696 |
| Aug 26, 2026 | 3.30 | 3.50 | 3.10 | 3.30 | 3.30 | - | 142,049 |
| Aug 25, 2026 | 3.30 | 3.38 | 3.38 | 3.30 | 3.30 | - | 1,059 |
| Aug 24, 2026 | 3.30 | 3.50 | 3.10 | 3.30 | 3.30 | - | 216,072 |
| Aug 21, 2026 | 3.30 | 3.49 | 3.22 | 3.30 | 3.30 | - | 95,793 |
| Aug 20, 2026 | 3.30 | 3.50 | 3.10 | 3.30 | 3.30 | - | 83,270 |
| Aug 19, 2026 | 3.30 | 3.48 | 3.10 | 3.30 | 3.30 | - | 243,622 |
| Aug 18, 2026 | 3.30 | 3.50 | 3.10 | 3.30 | 3.30 | - | 115,258 |
| Aug 17, 2026 | 3.25 | 3.50 | 3.00 | 3.30 | 3.30 | 1.54% | 156,402 |
| Aug 14, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 109,056 |
| Aug 13, 2026 | 3.25 | 3.39 | 3.00 | 3.25 | 3.25 | 3.17% | 124,513 |
| Aug 12, 2026 | 3.15 | 3.29 | 3.00 | 3.15 | 3.15 | - | 2,693,789 |
| Aug 11, 2026 | 3.10 | 3.30 | 3.00 | 3.15 | 3.15 | 1.61% | 202,131 |
| Aug 10, 2026 | 3.10 | 3.30 | 2.90 | 3.10 | 3.10 | - | 263,229 |
| Aug 7, 2026 | 3.10 | 3.29 | 3.27 | 3.10 | 3.10 | - | 99,554 |
| Aug 6, 2026 | 3.10 | 3.29 | 2.90 | 3.10 | 3.10 | - | 195,304 |
| Aug 5, 2026 | 2.95 | 3.29 | 2.90 | 3.10 | 3.10 | 5.08% | 655,620 |
| Aug 4, 2026 | 2.90 | 3.00 | 2.70 | 2.95 | 2.95 | 1.72% | 511,422 |
| Aug 3, 2026 | 2.90 | 3.10 | 2.70 | 2.90 | 2.90 | - | 168,381 |
| Jul 31, 2026 | 3.15 | 3.40 | 2.70 | 2.90 | 2.90 | -9.38% | 1,582,118 |
| Jul 30, 2026 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 1,079,603 |
| Jul 29, 2026 | 3.10 | 3.40 | 3.00 | 3.20 | 3.20 | 3.23% | 2,434,151 |
| Jul 28, 2026 | 2.90 | 3.30 | 2.80 | 3.10 | 3.10 | 6.90% | 2,149,148 |