Getbusy (GETB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits