Canada markets open in 8 hours 29 minutes

Getech Group plc (GTC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
16.65-0.10 (-0.60%)
At close: 04:14PM BST
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202216.7516.6716.6416.7516.756,474
Sept 26, 202216.7516.7016.6516.6516.658,440
Sept 23, 202217.2517.4016.5116.7516.75217,150
Sept 22, 202218.2518.5017.0017.2517.25439,899
Sept 21, 202218.5018.4518.0218.2518.2511,035
Sept 20, 202218.5018.2618.0118.5018.5013,938
Sept 16, 202218.5018.8018.2018.5018.5035,866
Sept 15, 202218.5018.8018.2118.5018.50543
Sept 14, 202218.5018.8018.2018.5018.5018,538
Sept 13, 202219.5019.5018.2018.5018.50199,189
Sept 12, 202219.4019.4019.4019.5019.502,000
Sept 09, 202219.5019.5018.5119.5019.5027,466
Sept 08, 202219.2519.9018.5019.5019.5074,500
Sept 07, 202219.1019.5018.2219.2519.2562,569
Sept 06, 202219.0019.4818.2219.1019.1040,895
Sept 05, 202220.2520.4018.6119.0019.00104,156
Sept 02, 202219.2520.4419.3520.2520.2599,174
Sept 01, 202219.5020.0019.1319.2519.2557,447
Aug 31, 202219.0019.6819.3619.5019.5021,039
Aug 30, 202218.7519.4918.5419.0019.0061,732
Aug 26, 202218.2518.9918.4518.7518.7523,542
Aug 25, 202218.2518.5018.0018.2518.2525,170
Aug 24, 202218.3818.4918.1618.2518.2526,275
Aug 23, 202219.0019.3818.0418.3818.38160,884
Aug 22, 202221.0020.9918.5519.0019.00362,139
Aug 19, 202221.0021.4820.9121.0021.0045,697
Aug 18, 202221.7521.6821.0821.0021.0030,000
Aug 17, 202221.7521.7821.0821.7521.7537,596
Aug 16, 202221.7522.1721.0021.0021.0034,782
Aug 15, 202221.5022.2720.0021.7521.75278,459
Aug 12, 202221.5021.4021.0021.5021.5081,331
Aug 11, 202221.5021.4521.0521.5021.5021,910
Aug 10, 202221.5021.5021.0821.5021.505,154
Aug 09, 202221.5021.6021.5021.5021.5011,724
Aug 08, 202222.0021.6321.0421.5021.508,826
Aug 05, 202222.0021.7021.2122.0022.0036,803
Aug 04, 202222.0021.8021.1721.4021.4047,826
Aug 03, 202221.7521.5121.0021.0021.00159,169
Aug 02, 202222.7522.8021.0021.7521.75110,241
Aug 01, 202222.5022.9422.0022.7522.751,841
Jul 29, 202222.7522.9522.1122.7522.7511,188
Jul 28, 202222.7523.0022.2722.7522.7515,449
Jul 27, 202222.7522.7522.7522.7522.75-
Jul 26, 202223.5023.2922.0022.7522.7539,266
Jul 25, 202223.5023.6023.2623.5023.5047,694
Jul 22, 202223.5023.7523.2123.5023.5075,232
Jul 21, 202221.0023.8021.5023.5023.5079,289
Jul 20, 202220.2521.0019.7721.0021.00125,262
Jul 19, 202220.0020.8019.2120.2520.25137,339
Jul 18, 202220.0020.6819.0220.0020.0013,741
Jul 15, 202220.5020.0019.0020.0020.0036,926
Jul 14, 202220.5020.6820.0520.5020.505,075
Jul 13, 202220.5020.5020.5020.5020.50-
Jul 12, 202220.5020.9820.4920.5020.50108,730
Jul 11, 202220.7520.9120.2620.5020.5065,600
Jul 08, 202220.7520.7520.0320.7520.7515,214
Jul 07, 202220.7520.8320.1820.7520.7557,068
Jul 06, 202219.0021.4919.2120.7520.75732,371
Jul 05, 202219.5019.5018.9418.7518.7566,639
Jul 04, 202219.5020.0018.5019.5019.5084,107
Jul 01, 202221.7522.2919.0020.0020.0096,625
Jun 30, 202223.0022.5021.2021.7521.7553,080
Jun 29, 202223.5023.5822.0022.7522.7562,243
Jun 28, 202223.7523.9923.0023.5023.50112,504
Jun 27, 202223.0023.3023.2823.0023.009,835
Jun 24, 202222.0023.3021.5023.0023.00179,823
Jun 23, 202223.0023.2721.6022.0022.00115,585
Jun 22, 202222.7523.0022.7023.0023.0010,529
Jun 21, 202224.0023.6022.5022.7522.75209,835
Jun 20, 202224.7524.5023.7724.0024.0097,002
Jun 17, 202225.5025.5024.5024.7524.7594,446
Jun 16, 202225.5025.4025.0025.5025.506,629
Jun 15, 202225.5026.0025.0625.5025.5024,053
Jun 14, 202227.5026.4825.0025.5025.50212,197
Jun 13, 202227.7527.3926.5027.5027.5021,360
Jun 10, 202227.5027.4527.1027.7527.7540,547
Jun 09, 202227.7527.8927.0827.5027.5071,148
Jun 08, 202227.5027.9026.2027.7527.75196,237
Jun 07, 202228.2527.6627.3027.5027.5042,368
Jun 06, 202228.6528.6027.5328.2528.25121,981
Jun 01, 202228.6528.4027.9628.6528.656,681
May 31, 202228.4028.1727.8128.6528.6562,796
May 30, 202228.7528.9227.6028.4028.40104,532
May 27, 202228.7529.0028.5028.7528.7510,314
May 26, 202231.2530.9828.9628.7528.75238,537
May 25, 202229.0031.6328.0031.2531.25438,567
May 24, 202229.0028.8028.1329.0029.0011,734
May 23, 202229.5029.4027.7629.0029.0071,900
May 20, 202229.5029.6029.2029.5029.5035,606
May 19, 202232.0031.1028.0029.5029.50522,223
May 18, 202231.0031.3029.0030.5030.50351,123
May 17, 202231.5031.1030.0031.0031.0096,886
May 16, 202231.5031.3030.8131.5031.5041,000
May 13, 202230.7531.9031.1231.5031.5099,556
May 12, 202230.7531.4230.1330.7530.75618,818
May 11, 202230.7531.2530.3130.7530.7533,823
May 10, 202230.7531.2530.0530.7530.7548,453
May 09, 202231.7532.5030.5930.7530.7582,538
May 06, 202232.5033.0031.0131.7531.75148,874
May 05, 202232.7532.4232.3532.5032.5025,250
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...