Canada markets closed

Getech Group plc (GTC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2.55000.0000 (0.00%)
At close: 05:11PM BST
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 10, 20242.55002.55002.52002.55002.55001,000,000
Sept 09, 20242.65002.60002.40002.55002.5500592,141
Sept 06, 20242.65002.60002.60002.65002.650088,575
Sept 05, 20242.50002.65002.40002.65002.65001,074,264
Sept 04, 20242.65002.58802.40002.50002.5000186,585
Sept 03, 20242.80002.60002.40002.65002.6500112,243
Sept 02, 20242.80003.00002.60002.80002.8000215,834
Aug 30, 20242.30003.00002.47502.80002.80001,451,331
Aug 29, 20242.30002.38002.13602.30002.300054,000
Aug 28, 20242.25002.22002.00002.30002.3000754,126
Aug 27, 20242.25002.21002.21002.25002.250020,000
Aug 23, 20242.25002.40002.20502.25002.250037,468
Aug 22, 20242.25002.40002.36602.25002.2500104,874
Aug 21, 20242.25002.36602.30002.25002.2500118,053
Aug 20, 20242.35002.21202.14502.25002.2500244,192
Aug 19, 20242.35002.44802.20002.35002.3500587,429
Aug 16, 20242.40002.33702.30002.35002.350078,000
Aug 15, 20242.45002.49002.39002.40002.4000404,992
Aug 14, 20242.45002.40002.40002.45002.45002,560
Aug 13, 20242.45002.50002.40302.45002.450095,010
Aug 12, 20242.40002.75002.40002.45002.45001,033,959
Aug 09, 20242.00002.60002.00002.40002.40001,975,038
Aug 08, 20241.82501.92001.89001.80001.800069,684
Aug 07, 20241.85001.92001.92001.82501.825055,015
Aug 06, 20241.90002.00001.81101.85001.8500115,849
Aug 05, 20242.20002.11001.92501.90001.9000340,000
Aug 02, 20242.20002.27502.10002.20002.2000553,940
Aug 01, 20242.20002.29802.10002.20002.200044,135
Jul 31, 20242.25002.39802.13602.20002.2000202,129
Jul 30, 20241.95002.30001.80002.20002.20002,170,022
Jul 29, 20241.95002.09201.82501.95001.9500169,583
Jul 26, 20242.15002.30001.92501.95001.95001,441,896
Jul 25, 20242.30002.40002.20002.15002.15001,119,050
Jul 24, 20242.50002.48902.10002.30002.30001,040,486
Jul 23, 20242.65002.60002.40002.50002.5000577,200
Jul 22, 20242.85002.70002.70002.65002.650030,000
Jul 19, 20242.85002.70002.70002.85002.850069,231
Jul 18, 20242.90002.86902.80002.90002.9000628,496
Jul 17, 20242.65002.89002.70002.90002.9000403,563
Jul 16, 20243.10002.99902.60002.65002.6500880,819
Jul 15, 20242.92003.48502.91003.10003.10002,551,069
Jul 12, 20242.92002.94402.84002.92002.9200360,129
Jul 11, 20242.85002.88502.84202.92002.9200313,579
Jul 10, 20242.65002.84002.69002.85002.8500435,721
Jul 09, 20242.65002.66602.65802.65002.6500187,212
Jul 08, 20242.65002.70002.62502.65002.6500202,158
Jul 05, 20242.65002.74902.69802.65002.6500393,882
Jul 04, 20242.85002.80002.69802.65002.6500271,188
Jul 03, 20242.85002.87002.85902.85002.8500148,840
Jul 02, 20242.85002.90002.87902.85002.850030,040
Jul 01, 20243.05002.90002.80302.85002.850071,985
Jun 28, 20242.90003.11002.90303.05003.0500479,590
Jun 27, 20243.15003.14902.80002.90002.90001,666,415
Jun 26, 20243.35003.70003.05003.15003.15001,387,284
Jun 25, 20242.93003.39502.95003.35003.35004,407,155
Jun 24, 20243.25003.19002.80002.93002.93001,890,546
Jun 21, 20244.55004.50002.70003.25003.25006,942,666
Jun 20, 20247.37507.25004.50004.55004.55003,825,864
Jun 19, 20247.50007.55007.55007.50007.5000112,607
Jun 18, 20247.62507.50007.50007.50007.500048,641
Jun 17, 20247.62507.58807.50007.62507.6250102,774
Jun 14, 20247.62507.71007.53007.62507.6250140,287
Jun 13, 20248.50008.40007.50007.62507.6250590,512
Jun 12, 20248.50008.50008.50008.50008.5000-
Jun 11, 20248.50008.25008.25008.50008.500010,314
Jun 10, 20248.87508.80008.45008.50008.500078,174
Jun 07, 20248.87508.87508.87508.87508.8750-
Jun 06, 20248.87508.87508.87508.87508.8750-
Jun 05, 20249.00008.83808.75008.87508.875054,895
Jun 04, 20249.00008.77508.77509.00009.000012,461
Jun 03, 20249.00009.10008.77509.00009.000049,271
May 31, 20249.37509.25809.02509.00009.0000116,555
May 30, 20249.37509.25809.25009.37509.375077,157
May 29, 20249.37509.32509.25009.37509.375022,286
May 28, 20249.37509.35009.25009.37509.375045,746
May 24, 20249.62509.50009.25009.37509.375020,108
May 23, 20249.62509.50509.50009.62509.6250184,098
May 22, 20249.62509.70009.50009.62509.6250167,996
May 21, 20249.87509.75809.50009.62509.6250118,647
May 20, 20249.87509.81109.75809.87509.8750211,153
May 17, 202410.250010.80009.80009.87509.8750411,147
May 16, 20249.750010.48009.530010.250010.2500821,612
May 15, 20248.75009.60008.62209.75009.7500326,355
May 14, 20248.75008.90008.90008.75008.75005,561
May 13, 20249.00008.74408.50008.75008.7500303,555
May 10, 20249.00008.85008.50009.00009.0000282,435
May 09, 20248.75009.15008.65009.00009.0000137,073
May 08, 20248.75008.75008.75008.75008.7500-
May 07, 20249.12509.32508.62508.87508.8750464,056
May 03, 20249.12509.28008.77209.12509.125054,240
May 02, 20249.12509.34508.78709.12509.12505,437
May 01, 20249.00009.39608.77209.12509.125023,451
Apr 30, 20248.62509.48008.82509.20009.2000272,044
Apr 29, 20248.62508.46608.45008.62508.625042,000
Apr 26, 20248.62508.95008.42308.62508.625091,800
Apr 25, 20248.50009.00008.35608.62508.6250174,846
Apr 24, 20248.50008.74408.74408.50008.500075,000
Apr 23, 20248.25008.87508.28508.50008.500080,646
Apr 22, 20248.25008.25008.25008.25008.2500-
Apr 19, 20248.25008.30008.04008.25008.250045,412
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...