Getbusy (GETB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/09/2025 70.50p 73.00p 69.56p 70.50p 9776
24/09/2025 70.50p 74.50p 69.00p 73.00p 223517
23/09/2025 71.50p 74.00p 70.50p 70.50p 39684
22/09/2025 68.00p 72.90p 66.70p 72.50p 36412
19/09/2025 66.50p 71.00p 65.00p 68.00p 28625
18/09/2025 66.50p 67.00p 65.00p 66.50p 9835
17/09/2025 66.50p 66.50p 65.00p 66.00p 50103
16/09/2025 64.00p 66.50p 64.00p 65.00p 59188
15/09/2025 64.00p 67.37p 64.00p 66.50p 47925
12/09/2025 60.00p 64.00p 60.00p 64.00p 63388
11/09/2025 60.00p 60.00p 60.00p 60.00p 41315
10/09/2025 60.00p 61.40p 59.00p 60.00p 29673
09/09/2025 57.50p 61.60p 56.12p 60.00p 153052
08/09/2025 57.50p 58.80p 57.50p 57.50p 0
05/09/2025 57.50p 58.70p 57.00p 57.50p 58700
04/09/2025 57.50p 58.80p 57.50p 55.50p 181
03/09/2025 57.50p 60.00p 55.00p 57.50p 31000
02/09/2025 58.50p 58.50p 55.00p 57.50p 53366
01/09/2025 58.50p 59.22p 57.00p 57.00p 71190
29/08/2025 58.00p 58.50p 57.82p 58.50p 13800
28/08/2025 58.50p 58.50p 58.50p 58.50p 0
27/08/2025 58.50p 58.50p 57.00p 58.50p 33000
26/08/2025 58.50p 60.00p 58.00p 58.50p 31904
22/08/2025 58.50p 60.00p 58.50p 58.50p 2000
21/08/2025 58.50p 58.50p 57.00p 58.50p 17011
20/08/2025 58.50p 58.90p 58.50p 58.50p 8500
19/08/2025 58.50p 60.00p 58.05p 58.50p 10144
18/08/2025 58.50p 61.25p 58.00p 58.50p 128927
15/08/2025 56.50p 60.00p 56.15p 58.50p 49886
14/08/2025 53.50p 58.00p 53.15p 56.50p 59356
13/08/2025 52.50p 54.00p 52.50p 53.50p 6125
12/08/2025 52.50p 54.00p 51.94p 52.50p 2775
11/08/2025 52.50p 54.00p 51.00p 52.50p 16038
08/08/2025 51.50p 54.00p 51.50p 52.50p 32789
07/08/2025 51.50p 53.00p 51.50p 51.50p 48
06/08/2025 51.50p 51.88p 51.50p 51.50p 10
05/08/2025 52.00p 53.00p 51.50p 51.50p 11991
04/08/2025 50.00p 53.00p 50.00p 52.00p 71888
01/08/2025 50.00p 52.00p 50.00p 52.00p 17
31/07/2025 50.00p 52.00p 48.92p 50.00p 30238
30/07/2025 51.00p 52.00p 48.00p 50.00p 89053
29/07/2025 51.00p 51.91p 51.00p 51.00p 0
28/07/2025 51.00p 51.91p 51.00p 51.00p 0
25/07/2025 51.00p 51.91p 51.00p 51.00p 0
24/07/2025 51.00p 53.00p 49.25p 51.00p 55003
23/07/2025 51.00p 51.00p 49.40p 51.00p 6000
22/07/2025 51.00p 51.91p 51.00p 51.00p 0
21/07/2025 51.00p 51.00p 50.50p 51.00p 26000
18/07/2025 50.50p 52.50p 50.50p 52.50p 5300
17/07/2025 50.00p 52.50p 50.00p 50.50p 26017
16/07/2025 50.00p 50.00p 50.00p 50.00p 1621172
15/07/2025 50.00p 50.00p 48.92p 50.00p 0
14/07/2025 50.00p 50.00p 48.92p 50.00p 0
11/07/2025 49.00p 50.00p 49.00p 50.00p 20000
10/07/2025 51.00p 51.00p 49.00p 49.00p 21943
09/07/2025 51.00p 52.50p 49.00p 51.00p 6140
08/07/2025 51.00p 51.91p 51.00p 51.00p 0
07/07/2025 51.00p 51.00p 49.00p 51.00p 1642
04/07/2025 51.00p 51.91p 51.00p 51.00p 0
03/07/2025 51.00p 51.91p 51.00p 51.00p 0
02/07/2025 51.00p 51.91p 51.00p 51.00p 0
01/07/2025 51.00p 51.90p 51.00p 51.00p 25000
30/06/2025 51.00p 51.00p 51.00p 51.00p 10000
27/06/2025 51.00p 51.91p 51.00p 51.00p 0
26/06/2025 50.50p 51.00p 50.00p 51.00p 44950
25/06/2025 50.50p 50.50p 50.50p 50.50p 0
24/06/2025 50.50p 50.50p 49.50p 50.50p 7967
23/06/2025 51.00p 53.00p 51.00p 51.00p 3
20/06/2025 51.00p 51.00p 49.20p 51.00p 62000
19/06/2025 51.00p 51.91p 51.00p 51.00p 0
18/06/2025 50.00p 51.50p 50.00p 51.00p 16228
17/06/2025 50.00p 50.00p 48.75p 50.00p 0
16/06/2025 50.00p 51.00p 48.75p 50.00p 19747
13/06/2025 50.00p 50.00p 48.75p 50.00p 0
12/06/2025 50.00p 50.00p 48.00p 50.00p 9
11/06/2025 50.00p 50.00p 50.00p 50.00p 2400
10/06/2025 50.00p 50.50p 50.00p 50.00p 10096
09/06/2025 50.00p 52.00p 50.00p 50.00p 6524
06/06/2025 50.00p 51.00p 50.00p 50.00p 18076
05/06/2025 50.00p 50.00p 48.75p 50.00p 0
04/06/2025 50.00p 50.00p 48.80p 50.00p 60000
03/06/2025 51.00p 51.00p 48.00p 50.00p 84829
02/06/2025 51.00p 52.00p 50.10p 51.00p 1628
30/05/2025 49.00p 52.00p 49.00p 52.00p 68737
29/05/2025 48.50p 50.00p 47.00p 49.00p 241447
28/05/2025 48.50p 50.00p 47.00p 48.50p 24192
27/05/2025 48.50p 48.50p 47.11p 48.50p 10000
23/05/2025 48.50p 49.06p 48.50p 48.50p 0
22/05/2025 48.50p 50.00p 48.40p 48.50p 43854
21/05/2025 48.00p 50.00p 48.00p 48.40p 42738
20/05/2025 48.00p 50.00p 47.00p 48.00p 212704
19/05/2025 48.00p 48.30p 46.00p 48.00p 98622
16/05/2025 47.50p 48.30p 47.50p 47.50p 20000
15/05/2025 48.00p 49.00p 47.00p 47.50p 1130
14/05/2025 48.00p 49.00p 47.00p 49.00p 144999
13/05/2025 48.00p 48.20p 47.00p 48.00p 10000
12/05/2025 48.00p 48.20p 47.00p 48.00p 117259
09/05/2025 48.00p 48.00p 47.00p 48.00p 10000
08/05/2025 49.00p 49.00p 46.97p 47.00p 31002
07/05/2025 49.00p 49.25p 48.00p 49.00p 184112
06/05/2025 49.00p 50.00p 48.00p 49.00p 20495
02/05/2025 49.00p 50.00p 49.00p 49.00p 11000
01/05/2025 49.00p 50.00p 49.00p 49.00p 20701
30/04/2025 46.00p 50.00p 46.00p 48.00p 51004
29/04/2025 44.20p 47.00p 43.51p 45.00p 141406
28/04/2025 44.20p 47.00p 43.40p 44.20p 161460
25/04/2025 44.20p 44.40p 44.20p 44.20p 0
24/04/2025 44.20p 45.00p 43.40p 44.20p 4
23/04/2025 44.20p 45.00p 43.40p 44.20p 5
22/04/2025 44.20p 44.20p 43.40p 44.20p 10001
17/04/2025 44.20p 44.40p 44.20p 44.20p 0
16/04/2025 44.20p 44.20p 44.20p 44.20p 13000
15/04/2025 46.00p 46.00p 44.00p 44.20p 13000
14/04/2025 46.00p 48.00p 44.00p 46.00p 38220
11/04/2025 46.00p 48.00p 44.20p 48.00p 33000
10/04/2025 46.00p 48.00p 45.00p 46.00p 22131
09/04/2025 46.00p 46.46p 46.00p 46.00p 0
08/04/2025 46.00p 48.00p 46.00p 46.00p 12326
07/04/2025 46.50p 46.50p 45.00p 46.00p 61000
04/04/2025 47.50p 49.80p 47.50p 48.00p 6006
03/04/2025 50.00p 52.00p 45.90p 48.00p 56009
02/04/2025 51.50p 52.00p 50.00p 50.00p 19512
01/04/2025 53.50p 55.00p 50.00p 52.00p 104090
31/03/2025 53.50p 53.50p 53.00p 53.50p 998
28/03/2025 53.50p 53.50p 53.10p 53.50p 40000
27/03/2025 53.50p 55.00p 52.00p 53.50p 86301
26/03/2025 53.50p 55.50p 52.00p 53.50p 131095
25/03/2025 50.00p 54.00p 49.00p 53.50p 160101
24/03/2025 52.50p 52.50p 48.00p 49.50p 189114
21/03/2025 53.50p 56.00p 50.00p 53.50p 30014
20/03/2025 53.50p 53.50p 53.50p 53.50p 162
19/03/2025 53.50p 54.64p 53.50p 53.50p 0
18/03/2025 53.50p 53.50p 53.50p 53.50p 6
17/03/2025 53.50p 54.64p 53.50p 53.50p 0
14/03/2025 53.50p 56.00p 53.50p 53.50p 3
13/03/2025 53.50p 54.00p 53.50p 53.50p 175
12/03/2025 53.50p 54.70p 51.50p 53.50p 7166
11/03/2025 53.50p 54.64p 53.50p 53.50p 0
10/03/2025 53.50p 54.64p 53.50p 53.50p 0
07/03/2025 53.50p 54.00p 53.50p 53.50p 3300
06/03/2025 53.50p 53.50p 51.50p 53.00p 13000
05/03/2025 53.50p 54.64p 53.50p 53.50p 0
04/03/2025 53.50p 54.64p 53.50p 53.50p 0
03/03/2025 53.50p 53.50p 51.50p 53.50p 6610
28/02/2025 53.50p 53.50p 51.50p 53.50p 14962
27/02/2025 53.50p 53.90p 53.00p 53.50p 8000
26/02/2025 53.50p 54.50p 53.00p 53.50p 6499
25/02/2025 54.00p 55.00p 52.15p 53.50p 25000
24/02/2025 54.00p 54.00p 52.15p 54.00p 2500
21/02/2025 54.00p 54.00p 52.40p 54.00p 71
20/02/2025 54.00p 54.00p 52.12p 54.00p 30000
19/02/2025 54.00p 54.00p 52.08p 54.00p 30000
18/02/2025 54.00p 54.00p 52.08p 54.00p 10000
17/02/2025 54.00p 54.50p 54.00p 54.00p 0
14/02/2025 54.00p 55.00p 54.00p 54.00p 35467
13/02/2025 54.00p 54.50p 54.00p 54.00p 0
12/02/2025 54.00p 54.00p 54.00p 54.00p 6035
11/02/2025 54.00p 54.00p 54.00p 54.00p 82800
10/02/2025 54.00p 54.00p 52.25p 54.00p 40200
07/02/2025 54.00p 54.00p 54.00p 54.00p 5000
06/02/2025 54.00p 55.50p 52.00p 54.00p 6761
05/02/2025 54.50p 54.50p 54.10p 54.50p 3000
04/02/2025 54.50p 54.87p 54.10p 54.50p 1900
03/02/2025 54.50p 55.50p 54.50p 54.50p 80
31/01/2025 54.50p 54.50p 53.80p 54.50p 872
30/01/2025 54.50p 54.87p 54.50p 54.50p 0
29/01/2025 53.50p 56.00p 53.50p 54.50p 35963
28/01/2025 53.00p 54.00p 52.00p 53.50p 13415
27/01/2025 53.00p 53.00p 52.00p 52.00p 3542
24/01/2025 53.00p 53.00p 53.00p 53.00p 0
23/01/2025 54.50p 56.00p 52.10p 53.00p 394896
22/01/2025 54.00p 54.20p 52.28p 54.00p 3900
21/01/2025 54.00p 54.00p 53.82p 54.00p 0
20/01/2025 54.00p 54.00p 52.00p 54.00p 13343
17/01/2025 54.00p 56.00p 52.00p 52.00p 15200
16/01/2025 54.00p 55.00p 52.00p 54.00p 16000
15/01/2025 54.00p 55.00p 52.00p 52.00p 82500
14/01/2025 54.00p 54.00p 53.82p 54.00p 0
13/01/2025 54.00p 54.00p 52.00p 54.00p 27000
10/01/2025 54.00p 54.00p 52.00p 52.00p 5897
09/01/2025 53.00p 55.00p 52.00p 53.00p 77583
08/01/2025 53.50p 53.50p 52.00p 53.00p 4770
07/01/2025 56.50p 56.50p 53.00p 53.50p 60246
06/01/2025 57.50p 57.50p 55.00p 55.00p 8000
03/01/2025 57.50p 59.00p 57.50p 57.50p 101
02/01/2025 57.50p 58.50p 56.00p 58.50p 5100
31/12/2024 57.50p 58.00p 57.50p 57.50p 0
30/12/2024 57.50p 59.50p 57.50p 57.50p 16824
27/12/2024 57.50p 57.50p 56.06p 57.50p 1000
24/12/2024 57.50p 59.00p 57.50p 57.50p 583
23/12/2024 57.50p 59.00p 57.50p 59.00p 12
20/12/2024 57.50p 57.50p 56.00p 57.50p 5491
19/12/2024 57.00p 57.00p 56.00p 57.00p 910
18/12/2024 57.00p 57.00p 57.00p 57.00p 0
17/12/2024 57.00p 57.28p 57.00p 57.00p 2000
16/12/2024 57.00p 57.00p 56.00p 57.00p 34710
13/12/2024 57.50p 57.50p 56.00p 57.00p 109097
12/12/2024 57.50p 57.50p 57.50p 57.50p 0
11/12/2024 57.00p 59.00p 56.00p 56.00p 126914
10/12/2024 59.50p 62.00p 57.00p 57.00p 24766

*Close Price adjusted for both dividends and splits