Gfinity (GFIN) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gfinity

Date Open High Low Close* Volume
10/03/2025 0.08p 0.09p 0.08p 0.09p 12611002
07/03/2025 0.09p 0.09p 0.08p 0.08p 18039468
06/03/2025 0.09p 0.09p 0.08p 0.09p 49119232
05/03/2025 0.09p 0.09p 0.08p 0.09p 10297440
04/03/2025 0.09p 0.09p 0.08p 0.09p 45230592
03/03/2025 0.09p 0.10p 0.08p 0.09p 13521648
28/02/2025 0.09p 0.10p 0.09p 0.09p 6679004
27/02/2025 0.09p 0.10p 0.09p 0.09p 5848578
26/02/2025 0.09p 0.09p 0.09p 0.09p 16635133
25/02/2025 0.09p 0.10p 0.09p 0.09p 12537497
24/02/2025 0.10p 0.10p 0.09p 0.09p 59389104
21/02/2025 0.09p 0.10p 0.09p 0.10p 27955908
20/02/2025 0.09p 0.10p 0.09p 0.09p 21485328
19/02/2025 0.10p 0.11p 0.09p 0.09p 64899732
18/02/2025 0.10p 0.11p 0.10p 0.10p 68565824
17/02/2025 0.12p 0.13p 0.10p 0.10p 312268512
14/02/2025 0.11p 0.13p 0.11p 0.12p 92544936
13/02/2025 0.12p 0.13p 0.11p 0.12p 75513632
12/02/2025 0.11p 0.13p 0.10p 0.12p 92955928
11/02/2025 0.12p 0.13p 0.11p 0.11p 68362848
10/02/2025 0.10p 0.13p 0.10p 0.12p 137852800
07/02/2025 0.09p 0.12p 0.08p 0.10p 176890592
06/02/2025 0.10p 0.12p 0.08p 0.09p 206220800
05/02/2025 0.06p 0.12p 0.06p 0.10p 558808896
04/02/2025 0.07p 0.08p 0.06p 0.06p 38374584
03/02/2025 0.07p 0.07p 0.06p 0.07p 9417602
31/01/2025 0.07p 0.07p 0.06p 0.07p 3837337
30/01/2025 0.07p 0.07p 0.06p 0.07p 9130565
29/01/2025 0.07p 0.08p 0.06p 0.06p 14206969
28/01/2025 0.07p 0.08p 0.06p 0.07p 30774544
27/01/2025 0.07p 0.07p 0.06p 0.06p 14092266
24/01/2025 0.07p 0.07p 0.06p 0.07p 15141444
23/01/2025 0.07p 0.07p 0.07p 0.07p 5250193
22/01/2025 0.07p 0.08p 0.07p 0.07p 25981702
21/01/2025 0.07p 0.08p 0.06p 0.07p 19638106
20/01/2025 0.08p 0.08p 0.07p 0.07p 21003030
17/01/2025 0.08p 0.08p 0.07p 0.08p 26166894
16/01/2025 0.08p 0.09p 0.07p 0.08p 47259040
15/01/2025 0.05p 0.09p 0.05p 0.08p 44147140
14/01/2025 0.06p 0.06p 0.05p 0.05p 42646752
13/01/2025 0.07p 0.08p 0.06p 0.06p 56220408
10/01/2025 0.07p 0.08p 0.08p 0.08p 0
09/01/2025 0.07p 0.08p 0.08p 0.08p 0
08/01/2025 0.07p 0.08p 0.08p 0.08p 0
07/01/2025 0.07p 0.08p 0.08p 0.08p 0
06/01/2025 0.07p 0.08p 0.08p 0.08p 0
03/01/2025 0.07p 0.08p 0.08p 0.08p 0
02/01/2025 0.07p 0.08p 0.08p 0.08p 0
31/12/2024 0.07p 0.09p 0.07p 0.08p 49054031
30/12/2024 0.06p 0.09p 0.06p 0.08p 117998992
27/12/2024 0.06p 0.07p 0.05p 0.06p 25018450
24/12/2024 0.06p 0.06p 0.05p 0.06p 4413584
23/12/2024 0.06p 0.07p 0.05p 0.06p 52661676
20/12/2024 0.06p 0.07p 0.05p 0.06p 17705400
19/12/2024 0.08p 0.09p 0.04p 0.06p 210798816
18/12/2024 0.05p 0.08p 0.05p 0.08p 99246952
17/12/2024 0.05p 0.05p 0.04p 0.05p 65406128
16/12/2024 0.04p 0.05p 0.04p 0.05p 34284936
13/12/2024 0.04p 0.04p 0.04p 0.04p 14074942
12/12/2024 0.04p 0.05p 0.04p 0.04p 25472580
11/12/2024 0.04p 0.05p 0.04p 0.04p 165246256
10/12/2024 0.04p 0.04p 0.03p 0.03p 12952932
09/12/2024 0.04p 0.04p 0.03p 0.04p 62407912
06/12/2024 0.04p 0.04p 0.03p 0.04p 28030128
05/12/2024 0.04p 0.05p 0.03p 0.04p 121878216
04/12/2024 0.03p 0.06p 0.03p 0.04p 466619424
03/12/2024 0.03p 0.03p 0.02p 0.03p 19411602
02/12/2024 0.03p 0.03p 0.03p 0.03p 5085467
29/11/2024 0.03p 0.03p 0.03p 0.03p 15037208
28/11/2024 0.03p 0.03p 0.03p 0.03p 2476253
27/11/2024 0.03p 0.03p 0.03p 0.03p 3751571
26/11/2024 0.03p 0.03p 0.02p 0.03p 48901532
25/11/2024 0.02p 0.03p 0.02p 0.03p 25795148
22/11/2024 0.02p 0.03p 0.02p 0.02p 27795848
21/11/2024 0.02p 0.02p 0.02p 0.02p 787637
20/11/2024 0.02p 0.02p 0.02p 0.02p 716078
19/11/2024 0.02p 0.02p 0.02p 0.02p 10559750
18/11/2024 0.02p 0.02p 0.02p 0.02p 7781970
15/11/2024 0.02p 0.02p 0.02p 0.02p 425445
14/11/2024 0.02p 0.02p 0.02p 0.02p 7878294
13/11/2024 0.02p 0.03p 0.02p 0.02p 33924404
12/11/2024 0.03p 0.03p 0.02p 0.03p 82998544
11/11/2024 0.02p 0.03p 0.02p 0.03p 60477736
08/11/2024 0.02p 0.02p 0.02p 0.02p 15045773
07/11/2024 0.02p 0.02p 0.02p 0.02p 2103593
06/11/2024 0.02p 0.02p 0.02p 0.02p 493266
05/11/2024 0.02p 0.02p 0.02p 0.02p 2843877
04/11/2024 0.02p 0.02p 0.02p 0.02p 1806174
01/11/2024 0.02p 0.02p 0.02p 0.02p 1700000
31/10/2024 0.02p 0.02p 0.02p 0.02p 42562100
30/10/2024 0.02p 0.02p 0.02p 0.02p 2695372
29/10/2024 0.02p 0.02p 0.02p 0.02p 1005837
28/10/2024 0.02p 0.02p 0.02p 0.02p 4184
25/10/2024 0.02p 0.02p 0.02p 0.02p 2908630
24/10/2024 0.02p 0.02p 0.02p 0.02p 8224823
23/10/2024 0.02p 0.02p 0.02p 0.02p 5827378
22/10/2024 0.02p 0.02p 0.02p 0.02p 7371557
21/10/2024 0.02p 0.02p 0.02p 0.02p 3187847
18/10/2024 0.02p 0.02p 0.02p 0.02p 32422880
17/10/2024 0.02p 0.02p 0.02p 0.02p 1888859
16/10/2024 0.02p 0.02p 0.02p 0.02p 17672348
15/10/2024 0.02p 0.02p 0.02p 0.02p 3900123
14/10/2024 0.02p 0.02p 0.02p 0.02p 996213
11/10/2024 0.02p 0.02p 0.02p 0.02p 7648207
10/10/2024 0.02p 0.03p 0.02p 0.02p 8713312
09/10/2024 0.02p 0.03p 0.02p 0.02p 40426316
08/10/2024 0.02p 0.03p 0.02p 0.02p 70137680
07/10/2024 0.02p 0.03p 0.02p 0.02p 155033680
04/10/2024 0.02p 0.02p 0.02p 0.02p 4401503
03/10/2024 0.02p 0.02p 0.02p 0.02p 3022900
02/10/2024 0.02p 0.02p 0.02p 0.02p 505710
01/10/2024 0.02p 0.02p 0.02p 0.02p 7213667
30/09/2024 0.02p 0.02p 0.02p 0.02p 6938813
27/09/2024 0.02p 0.02p 0.02p 0.02p 4326131
26/09/2024 0.02p 0.03p 0.02p 0.02p 183321760
25/09/2024 0.02p 0.02p 0.02p 0.02p 700250
24/09/2024 0.02p 0.02p 0.02p 0.02p 840556
23/09/2024 0.02p 0.02p 0.02p 0.02p 2561528
20/09/2024 0.02p 0.02p 0.02p 0.02p 2485623
19/09/2024 0.02p 0.02p 0.02p 0.02p 6331206
18/09/2024 0.02p 0.02p 0.02p 0.02p 2531578
17/09/2024 0.02p 0.02p 0.02p 0.02p 0
16/09/2024 0.02p 0.02p 0.02p 0.02p 668180
13/09/2024 0.02p 0.02p 0.02p 0.02p 209216
12/09/2024 0.02p 0.02p 0.02p 0.02p 2528186
11/09/2024 0.02p 0.02p 0.02p 0.02p 9478082
10/09/2024 0.02p 0.02p 0.02p 0.02p 48571
09/09/2024 0.02p 0.02p 0.02p 0.02p 1418329
06/09/2024 0.02p 0.02p 0.02p 0.02p 543552
05/09/2024 0.02p 0.02p 0.02p 0.02p 1439654
04/09/2024 0.02p 0.02p 0.02p 0.02p 496360
03/09/2024 0.02p 0.02p 0.02p 0.02p 1427890
02/09/2024 0.02p 0.02p 0.02p 0.02p 23778602
30/08/2024 0.02p 0.02p 0.02p 0.02p 9155753
29/08/2024 0.02p 0.02p 0.02p 0.02p 2561827
28/08/2024 0.02p 0.02p 0.02p 0.02p 1025381
27/08/2024 0.02p 0.02p 0.02p 0.02p 1813403
23/08/2024 0.02p 0.02p 0.02p 0.02p 419675
22/08/2024 0.02p 0.02p 0.02p 0.02p 1450755
21/08/2024 0.02p 0.02p 0.02p 0.02p 234233
20/08/2024 0.02p 0.02p 0.02p 0.02p 3175345
19/08/2024 0.02p 0.02p 0.02p 0.02p 4232851
16/08/2024 0.02p 0.02p 0.02p 0.02p 5059466
15/08/2024 0.02p 0.02p 0.02p 0.02p 4162674
14/08/2024 0.02p 0.02p 0.02p 0.02p 14793042
13/08/2024 0.02p 0.02p 0.02p 0.02p 1322473
12/08/2024 0.02p 0.02p 0.02p 0.02p 4811263
09/08/2024 0.02p 0.02p 0.02p 0.02p 7861087
08/08/2024 0.02p 0.02p 0.02p 0.02p 951845
07/08/2024 0.02p 0.02p 0.02p 0.02p 15456781
06/08/2024 0.02p 0.02p 0.02p 0.02p 1710259
05/08/2024 0.02p 0.02p 0.02p 0.02p 12598723
02/08/2024 0.02p 0.02p 0.02p 0.02p 8347858
01/08/2024 0.02p 0.02p 0.02p 0.02p 28019872
31/07/2024 0.02p 0.03p 0.02p 0.02p 14629329
30/07/2024 0.02p 0.03p 0.02p 0.02p 1904170
29/07/2024 0.02p 0.03p 0.02p 0.02p 6181978
26/07/2024 0.02p 0.03p 0.02p 0.02p 12032557
25/07/2024 0.02p 0.03p 0.02p 0.02p 6318385
24/07/2024 0.02p 0.03p 0.02p 0.02p 7827761
23/07/2024 0.02p 0.03p 0.02p 0.02p 20402078
22/07/2024 0.02p 0.03p 0.02p 0.02p 126638976
19/07/2024 0.02p 0.03p 0.02p 0.02p 1243076
18/07/2024 0.02p 0.03p 0.02p 0.02p 72773816
17/07/2024 0.02p 0.02p 0.02p 0.02p 22240184
16/07/2024 0.03p 0.03p 0.02p 0.03p 27545452
15/07/2024 0.02p 0.03p 0.02p 0.03p 329322752
12/07/2024 0.02p 0.02p 0.02p 0.02p 3162550
11/07/2024 0.02p 0.02p 0.02p 0.02p 28951482
10/07/2024 0.02p 0.02p 0.02p 0.02p 16594535
09/07/2024 0.02p 0.02p 0.02p 0.02p 18136076
08/07/2024 0.02p 0.02p 0.02p 0.02p 3242941
05/07/2024 0.02p 0.02p 0.02p 0.02p 42553572
04/07/2024 0.02p 0.02p 0.02p 0.02p 5918740
03/07/2024 0.02p 0.02p 0.02p 0.02p 22505934
02/07/2024 0.02p 0.02p 0.02p 0.02p 215426400
01/07/2024 0.03p 0.03p 0.01p 0.02p 326048352
28/06/2024 0.03p 0.03p 0.03p 0.03p 6895941
27/06/2024 0.03p 0.03p 0.03p 0.03p 331138
26/06/2024 0.03p 0.03p 0.03p 0.03p 3321210
25/06/2024 0.03p 0.03p 0.03p 0.03p 11835963
24/06/2024 0.03p 0.03p 0.03p 0.03p 1226
21/06/2024 0.03p 0.03p 0.03p 0.03p 2475433
20/06/2024 0.03p 0.03p 0.03p 0.03p 10254685
19/06/2024 0.03p 0.03p 0.03p 0.03p 43150844
18/06/2024 0.03p 0.03p 0.03p 0.03p 7964282
17/06/2024 0.03p 0.03p 0.03p 0.03p 7137537
14/06/2024 0.03p 0.03p 0.03p 0.03p 8410508
13/06/2024 0.03p 0.03p 0.03p 0.03p 21143504
12/06/2024 0.03p 0.03p 0.03p 0.03p 1007844
11/06/2024 0.03p 0.03p 0.03p 0.03p 9452656
10/06/2024 0.03p 0.04p 0.03p 0.03p 12309640
07/06/2024 0.03p 0.03p 0.03p 0.03p 12082106
06/06/2024 0.03p 0.04p 0.03p 0.03p 123295
05/06/2024 0.03p 0.04p 0.03p 0.03p 280901
04/06/2024 0.03p 0.04p 0.03p 0.03p 12680330
03/06/2024 0.03p 0.03p 0.03p 0.03p 924841
31/05/2024 0.03p 0.03p 0.03p 0.03p 1089743
30/05/2024 0.03p 0.03p 0.03p 0.03p 4669257
29/05/2024 0.03p 0.04p 0.03p 0.03p 2939014

*Close Price adjusted for both dividends and splits