1. Share Prices

  2. Gfinity PLC (GFIN)

0.07p-0.01 (-8.13%)17 Sep 2025, 15:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gfinity PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 20250.07p0.09p0.07p0.07p102,479,513
Sep 15, 20250.08p0.08p0.07p0.07p70,495,132
Sep 12, 20250.08p0.09p0.07p0.08p7,963,005
Sep 11, 20250.08p0.08p0.07p0.08p4,290,762
Sep 10, 20250.08p0.08p0.07p0.08p17,114,154
Sep 9, 20250.08p0.08p0.07p0.08p16,137,860
Sep 8, 20250.08p0.09p0.07p0.08p31,993,578
Sep 5, 20250.08p0.08p0.07p0.08p9,076,348
Sep 4, 20250.08p0.08p0.07p0.08p12,244,036
Sep 3, 20250.08p0.09p0.07p0.08p111,211,703
Sep 2, 20250.08p0.12p0.07p0.09p392,994,746
Sep 1, 20250.08p0.08p0.08p0.08p21,666,616
Aug 29, 20250.08p0.09p0.07p0.08p24,762,535
Aug 28, 20250.08p0.09p0.07p0.08p19,680,614
Aug 27, 20250.08p0.09p0.07p0.08p37,469,557
Aug 26, 20250.08p0.09p0.07p0.08p14,760,753
Aug 22, 20250.09p0.09p0.07p0.08p40,851,018
Aug 21, 20250.09p0.09p0.08p0.09p2,969,600
Aug 20, 20250.09p0.09p0.08p0.09p14,581,581
Aug 19, 20250.09p0.09p0.08p0.09p3,204,862
Aug 18, 20250.09p0.09p0.08p0.09p20,708,600
Aug 15, 20250.09p0.09p0.08p0.09p6,712,694
Aug 14, 20250.09p0.10p0.08p0.09p34,526,775
Aug 13, 20250.09p0.10p0.08p0.09p29,853,396
Aug 12, 20250.09p0.09p0.08p0.09p47,591,681
Aug 11, 20250.09p0.10p0.08p0.09p20,692,074
Aug 8, 20250.09p0.09p0.07p0.09p25,812,439
Aug 7, 20250.08p0.09p0.07p0.09p14,303,411
Aug 6, 20250.09p0.09p0.07p0.09p41,135,579
Aug 5, 20250.09p0.10p0.08p0.09p34,626,674
Aug 4, 20250.09p0.10p0.08p0.09p16,960,224
Aug 1, 20250.09p0.10p0.08p0.09p44,818,875
Jul 31, 20250.09p0.09p0.07p0.09p47,040,478
Jul 30, 20250.09p0.09p0.08p0.09p22,779,463
Jul 29, 20250.09p0.09p0.07p0.09p36,698,237
Jul 28, 20250.09p0.09p0.07p0.09p95,863,515
Jul 25, 20250.09p0.10p0.08p0.09p40,954,622
Jul 24, 20250.09p0.10p0.08p0.09p68,506,526
Jul 23, 20250.09p0.10p0.08p0.09p105,595,393
Jul 22, 20250.08p0.10p0.08p0.09p80,482,883
Jul 21, 20250.08p0.08p0.07p0.08p66,527,672
Jul 18, 20250.08p0.10p0.07p0.07p61,741,808
Jul 17, 20250.09p0.10p0.07p0.08p186,387,398
Jul 16, 20250.09p0.10p0.08p0.09p113,155,772
Jul 15, 20250.08p0.10p0.08p0.09p127,698,778
Jul 14, 20250.08p0.09p0.07p0.09p33,086,937
Jul 11, 20250.07p0.08p0.07p0.07p23,989,624
Jul 10, 20250.08p0.09p0.07p0.07p34,975,706
Jul 9, 20250.07p0.09p0.07p0.08p18,670,162
Jul 8, 20250.07p0.08p0.07p0.07p4,135,843
12345
Showing 1 to 50 of 245

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC214.308.12
Aston Martin Lagonda Global Holdings PLC80.606.05
Prs Reit (The) PLC110.605.74
Asos PLC288.004.92
Burberry Group PLC1,120.004.82
Vistry Group PLC642.204.59

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,054.00-6.06
Goodwin PLC10,300.00-5.50
Ip Group PLC52.60-5.23
Chemring Group PLC576.00-3.84
Fresnillo PLC2,159.00-3.70
Hochschild Mining PLC308.60-3.08