Getbusy (GETB) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Getbusy

Date Open High Low Close* Volume
08/07/2026 67.50p 70.00p 67.50p 67.50p 38257
07/07/2026 67.50p 70.00p 65.79p 67.50p 4033
06/07/2026 66.50p 68.00p 65.94p 66.00p 34703
03/07/2026 67.00p 69.00p 65.94p 63.00p 6005
02/07/2026 70.00p 70.00p 66.25p 67.00p 13535
01/07/2026 70.00p 70.00p 69.82p 70.00p 0
30/06/2026 70.00p 70.00p 69.82p 70.00p 0
29/06/2026 70.00p 70.00p 69.82p 70.00p 0
26/06/2026 71.50p 72.00p 69.82p 70.00p 12943
25/06/2026 72.00p 72.00p 71.00p 72.00p 6000
24/06/2026 72.00p 73.00p 71.00p 72.00p 2876
23/06/2026 72.00p 72.00p 71.00p 72.00p 4
22/06/2026 72.50p 72.80p 71.00p 71.00p 2034
19/06/2026 72.50p 74.00p 71.69p 72.50p 45006
18/06/2026 73.00p 73.00p 71.69p 70.00p 5500
17/06/2026 74.00p 75.20p 71.00p 73.00p 103
16/06/2026 74.00p 74.00p 71.00p 74.00p 335
15/06/2026 74.00p 74.00p 72.38p 74.00p 0
12/06/2026 74.00p 76.34p 72.00p 74.00p 32223
11/06/2026 71.50p 73.25p 71.50p 72.00p 24000
10/06/2026 71.50p 71.50p 70.94p 71.50p 0
09/06/2026 71.50p 72.97p 70.94p 71.50p 8222
08/06/2026 71.50p 73.00p 71.15p 71.50p 16733
05/06/2026 71.50p 72.88p 70.00p 71.50p 8116
04/06/2026 71.50p 72.88p 71.50p 71.50p 8236
03/06/2026 71.50p 71.88p 71.00p 71.50p 700
02/06/2026 70.50p 73.00p 70.50p 71.50p 12084
01/06/2026 70.50p 73.00p 67.50p 70.50p 340
29/05/2026 70.50p 70.50p 69.32p 68.00p 500
28/05/2026 70.50p 70.50p 69.32p 70.50p 1449
27/05/2026 71.50p 71.88p 70.00p 71.50p 878
26/05/2026 71.50p 71.88p 71.00p 71.50p 4263
22/05/2026 71.50p 73.00p 71.50p 71.50p 2
21/05/2026 71.50p 71.88p 71.35p 71.50p 2500
20/05/2026 75.00p 75.00p 70.00p 71.50p 30005
19/05/2026 75.00p 75.00p 73.00p 75.00p 209
18/05/2026 75.00p 75.00p 73.21p 75.00p 1230
15/05/2026 75.00p 75.70p 73.20p 75.00p 13000
14/05/2026 75.00p 75.96p 73.20p 75.00p 49202
13/05/2026 71.50p 76.00p 71.00p 75.00p 276702
12/05/2026 71.50p 72.50p 68.00p 70.50p 15972
11/05/2026 72.00p 73.00p 70.82p 71.50p 41122
08/05/2026 72.00p 72.50p 72.00p 72.00p 22000
07/05/2026 72.50p 73.00p 71.75p 72.00p 17813
06/05/2026 73.50p 75.00p 72.00p 72.50p 15002
05/05/2026 73.50p 74.45p 72.00p 73.50p 25853
01/05/2026 74.00p 74.00p 73.50p 73.50p 1200
30/04/2026 74.00p 74.00p 74.00p 74.00p 10000
29/04/2026 74.50p 75.00p 73.00p 74.00p 169780
28/04/2026 74.50p 75.00p 73.75p 74.50p 15000
27/04/2026 74.50p 75.00p 74.50p 74.50p 14371
24/04/2026 72.50p 77.00p 72.50p 75.00p 86801
23/04/2026 72.50p 74.92p 71.92p 72.50p 1
22/04/2026 73.00p 73.00p 70.15p 72.50p 9005
21/04/2026 73.00p 75.80p 70.00p 73.00p 102
20/04/2026 73.00p 76.00p 73.00p 73.00p 13
17/04/2026 75.00p 75.00p 71.64p 73.00p 37499
16/04/2026 75.00p 76.10p 71.00p 75.00p 38317
15/04/2026 74.50p 74.90p 74.00p 75.00p 1
14/04/2026 74.50p 76.00p 73.00p 74.50p 22192
13/04/2026 72.00p 74.36p 72.00p 74.00p 14077
10/04/2026 69.50p 72.00p 69.50p 72.00p 9502
09/04/2026 66.00p 70.00p 65.00p 69.50p 48731
08/04/2026 66.00p 68.00p 65.68p 72.50p 1855
07/04/2026 66.00p 66.29p 66.00p 66.00p 0
02/04/2026 66.00p 68.00p 66.00p 66.00p 572
01/04/2026 66.00p 68.00p 66.00p 66.00p 1151
31/03/2026 65.50p 67.00p 65.50p 66.00p 10008
30/03/2026 64.50p 67.00p 63.65p 65.50p 19933
27/03/2026 64.50p 67.00p 63.65p 64.50p 28853
26/03/2026 64.50p 65.00p 62.00p 64.50p 450000
25/03/2026 60.00p 66.00p 60.00p 64.50p 25750
24/03/2026 56.00p 62.00p 55.10p 60.00p 142074
23/03/2026 57.50p 57.50p 56.06p 57.00p 5000
20/03/2026 58.50p 58.50p 56.94p 58.00p 15050
19/03/2026 58.50p 59.00p 58.50p 58.50p 0
18/03/2026 60.00p 60.00p 57.00p 59.00p 91905
17/03/2026 59.50p 59.75p 59.00p 60.00p 1343
16/03/2026 61.50p 61.50p 59.75p 61.00p 28003
13/03/2026 61.50p 61.50p 60.71p 61.50p 3001
12/03/2026 61.50p 61.77p 60.00p 61.50p 42500
11/03/2026 64.50p 64.50p 62.00p 62.50p 18600
10/03/2026 66.00p 66.00p 64.00p 64.50p 3662
09/03/2026 68.00p 68.00p 64.00p 66.00p 426
06/03/2026 68.50p 68.59p 67.75p 68.00p 50
05/03/2026 68.50p 69.18p 68.50p 68.50p 0
04/03/2026 69.50p 69.50p 67.00p 68.50p 9000
03/03/2026 69.50p 70.00p 69.00p 69.50p 399
02/03/2026 69.50p 69.50p 67.00p 69.50p 2550
27/02/2026 69.50p 70.00p 67.35p 70.00p 3000
26/02/2026 68.50p 72.00p 68.50p 69.50p 15281
25/02/2026 71.50p 71.50p 68.50p 68.50p 21444
24/02/2026 73.00p 73.00p 70.00p 71.50p 10852
23/02/2026 73.50p 74.65p 72.00p 72.00p 7205
20/02/2026 73.50p 74.70p 73.50p 73.50p 328
19/02/2026 74.50p 74.50p 72.00p 73.00p 20045
18/02/2026 74.50p 74.50p 72.00p 73.00p 25002
17/02/2026 74.50p 74.50p 73.67p 74.50p 0
16/02/2026 73.50p 76.92p 73.50p 74.50p 19692
13/02/2026 73.00p 73.50p 73.00p 73.50p 3205
12/02/2026 75.50p 77.93p 73.00p 73.50p 34972
11/02/2026 75.50p 75.90p 73.00p 75.50p 45000
10/02/2026 75.50p 78.00p 75.50p 75.50p 6
09/02/2026 75.50p 78.00p 75.50p 75.50p 12569
06/02/2026 76.50p 77.00p 75.00p 75.00p 13556
05/02/2026 79.00p 79.00p 76.50p 76.50p 31128
04/02/2026 80.00p 82.00p 78.00p 79.00p 94752
03/02/2026 85.00p 88.00p 80.10p 80.50p 63205
02/02/2026 85.00p 85.00p 84.35p 85.00p 11211
30/01/2026 85.50p 87.50p 83.00p 85.00p 28554
29/01/2026 85.50p 88.00p 83.00p 85.50p 17347
28/01/2026 85.50p 88.00p 83.60p 85.50p 29621
27/01/2026 85.50p 86.99p 85.00p 85.50p 16448
26/01/2026 85.50p 88.00p 85.00p 85.50p 13913
23/01/2026 84.00p 84.45p 83.00p 84.00p 215565
22/01/2026 85.50p 85.50p 83.20p 84.00p 4044
21/01/2026 85.50p 85.50p 85.50p 85.50p 2963
20/01/2026 87.00p 87.00p 83.00p 83.50p 22005
19/01/2026 87.00p 87.00p 83.05p 87.00p 6695
16/01/2026 88.00p 92.00p 83.00p 87.00p 19756
15/01/2026 88.50p 88.50p 85.00p 88.00p 54989
14/01/2026 88.50p 88.50p 87.00p 88.50p 8661
13/01/2026 88.50p 88.50p 87.47p 88.50p 0
12/01/2026 88.50p 88.50p 85.00p 88.50p 79730
09/01/2026 91.00p 95.00p 87.00p 88.50p 32463
08/01/2026 87.50p 94.00p 87.50p 94.00p 51404
07/01/2026 84.00p 93.00p 83.00p 87.50p 66616
06/01/2026 84.00p 88.00p 84.00p 84.00p 6283
05/01/2026 84.00p 87.60p 83.60p 84.00p 21586
02/01/2026 81.50p 87.00p 79.55p 84.00p 62040
01/01/2026 76.50p 82.00p 74.00p 81.50p 13674
31/12/2025 76.50p 82.00p 74.00p 81.50p 13674
30/12/2025 76.50p 79.00p 74.00p 76.50p 512
29/12/2025 76.50p 79.00p 74.00p 76.50p 18409
26/12/2025 76.50p 76.50p 76.50p 76.50p 0
25/12/2025 76.50p 76.50p 76.50p 76.50p 0
24/12/2025 76.50p 77.33p 76.50p 76.50p 0
23/12/2025 76.50p 77.33p 76.50p 76.50p 0
22/12/2025 76.50p 79.00p 75.00p 77.00p 11299
19/12/2025 76.50p 77.00p 76.50p 76.50p 0
18/12/2025 76.50p 77.00p 74.00p 77.00p 78977
17/12/2025 75.00p 79.00p 73.33p 76.50p 28754
16/12/2025 75.00p 78.50p 75.00p 75.50p 230450
15/12/2025 74.50p 78.00p 71.00p 74.50p 64277
12/12/2025 74.50p 74.50p 71.03p 74.50p 1
11/12/2025 74.50p 77.40p 71.15p 74.50p 64610
10/12/2025 74.50p 74.50p 72.91p 74.50p 0
09/12/2025 75.00p 77.70p 71.57p 74.50p 70545
08/12/2025 75.00p 76.40p 72.32p 75.00p 8903
05/12/2025 75.00p 78.00p 75.00p 77.00p 1734
04/12/2025 74.00p 77.00p 72.25p 75.00p 33706
03/12/2025 77.50p 77.50p 72.10p 74.00p 28504
02/12/2025 73.00p 80.00p 73.00p 77.50p 104282
01/12/2025 72.00p 74.00p 71.00p 72.00p 111088
28/11/2025 72.00p 73.00p 72.00p 73.00p 4003
27/11/2025 72.00p 72.80p 72.00p 72.00p 1372
26/11/2025 72.00p 72.00p 71.00p 72.00p 35
25/11/2025 71.50p 72.75p 70.00p 72.00p 43893
24/11/2025 71.50p 73.00p 70.00p 71.50p 728
21/11/2025 72.50p 73.00p 70.00p 70.00p 125481
20/11/2025 72.50p 72.50p 72.00p 72.00p 83225
19/11/2025 72.50p 72.50p 72.00p 72.50p 8213
18/11/2025 76.00p 76.00p 72.50p 72.50p 68002
17/11/2025 76.50p 77.50p 76.00p 77.00p 7128
14/11/2025 76.50p 76.50p 76.00p 76.50p 16206
13/11/2025 76.00p 77.00p 75.00p 76.50p 99703
12/11/2025 75.50p 76.00p 75.00p 76.00p 10518
11/11/2025 76.50p 76.50p 74.00p 76.00p 21593
10/11/2025 81.00p 81.00p 76.00p 77.00p 42087
07/11/2025 82.50p 85.00p 80.00p 81.00p 28186
06/11/2025 82.50p 85.00p 80.10p 82.00p 35122
05/11/2025 82.50p 85.00p 81.00p 81.00p 7921
04/11/2025 82.50p 86.00p 80.00p 82.50p 4519
03/11/2025 82.50p 85.00p 80.00p 81.00p 61292
31/10/2025 82.50p 85.00p 81.00p 82.50p 23563
30/10/2025 82.50p 82.50p 80.44p 81.00p 97000
29/10/2025 82.50p 85.00p 80.00p 82.50p 78723
28/10/2025 82.50p 82.50p 80.10p 81.00p 23958
27/10/2025 82.50p 83.00p 80.10p 82.50p 84568
24/10/2025 82.50p 84.00p 80.00p 82.00p 63266
23/10/2025 82.50p 82.50p 81.76p 82.50p 0
22/10/2025 83.50p 85.00p 82.00p 82.50p 40075
21/10/2025 83.50p 83.50p 80.00p 83.00p 124728
20/10/2025 83.50p 85.00p 82.00p 82.00p 26356
17/10/2025 87.50p 90.00p 82.00p 83.50p 87394
16/10/2025 87.50p 88.45p 85.65p 87.50p 14149
15/10/2025 85.50p 90.00p 84.00p 90.00p 52462
14/10/2025 83.50p 84.97p 82.33p 83.50p 152248
13/10/2025 83.50p 85.00p 82.00p 83.50p 25314
10/10/2025 83.00p 85.00p 83.00p 83.50p 80333
09/10/2025 84.50p 85.00p 82.25p 83.00p 1099712
08/10/2025 84.00p 85.00p 81.00p 84.00p 76558
07/10/2025 82.50p 85.00p 81.10p 84.50p 36836
06/10/2025 78.00p 85.00p 78.00p 83.00p 351159
03/10/2025 77.00p 82.08p 77.00p 77.50p 4065849
02/10/2025 76.00p 79.00p 75.00p 78.50p 88129
01/10/2025 70.50p 77.00p 70.50p 77.00p 101295
30/09/2025 70.50p 73.00p 68.00p 70.50p 964
29/09/2025 70.50p 72.95p 68.00p 70.50p 13560
26/09/2025 70.50p 73.50p 68.00p 68.00p 81163

*Close Price adjusted for both dividends and splits