Getech Group plc (GTC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:09AM BST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 0.00 | 0.00 | 0.00 | 8.50 | 8.50 | 2,625,000 |
| Apr 23, 2024 | 8.25 | 8.88 | 8.28 | 8.50 | 8.50 | 80,646 |
| Apr 22, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Apr 19, 2024 | 8.25 | 8.30 | 8.04 | 8.25 | 8.25 | 45,412 |
| Apr 18, 2024 | 8.25 | 8.41 | 8.07 | 8.25 | 8.25 | 59,696 |
| Apr 17, 2024 | 8.25 | 8.43 | 8.43 | 8.25 | 8.25 | 5,492 |
| Apr 16, 2024 | 8.25 | 8.44 | 8.04 | 8.25 | 8.25 | 31,929 |
| Apr 15, 2024 | 9.50 | 9.03 | 8.04 | 8.25 | 8.25 | 361,413 |
| Apr 12, 2024 | 9.05 | 8.96 | 8.60 | 9.05 | 9.05 | 75,164 |
| Apr 11, 2024 | 9.05 | 8.98 | 8.72 | 9.05 | 9.05 | 215,813 |
| Apr 10, 2024 | 9.05 | 9.10 | 8.70 | 9.05 | 9.05 | 39,872 |
| Apr 09, 2024 | 9.05 | 9.49 | 8.77 | 9.05 | 9.05 | 60,638 |
| Apr 08, 2024 | 9.00 | 9.50 | 8.94 | 9.05 | 9.05 | 287,712 |
| Apr 05, 2024 | 9.00 | 9.25 | 8.68 | 9.00 | 9.00 | 76,388 |
| Apr 04, 2024 | 9.00 | 8.85 | 8.68 | 9.00 | 9.00 | 308,756 |
| Apr 03, 2024 | 9.50 | 9.38 | 8.50 | 9.00 | 9.00 | 189,301 |
| Apr 02, 2024 | 9.00 | 9.90 | 9.09 | 9.50 | 9.50 | 689,684 |
| Mar 28, 2024 | 9.00 | 8.50 | 8.50 | 9.00 | 9.00 | 100 |
| Mar 27, 2024 | 9.00 | 9.10 | 8.50 | 9.00 | 9.00 | 37,138 |
| Mar 26, 2024 | 9.00 | 9.00 | 8.53 | 9.00 | 9.00 | 25,641 |
| Mar 25, 2024 | 9.00 | 9.40 | 8.50 | 9.00 | 9.00 | 390,821 |
| Mar 22, 2024 | 8.75 | 9.20 | 8.71 | 9.00 | 9.00 | 271,673 |
| Mar 21, 2024 | 9.00 | 10.48 | 8.66 | 8.75 | 8.75 | 1,658,757 |
| Mar 20, 2024 | 8.50 | 8.86 | 8.25 | 8.25 | 8.25 | 263,268 |
| Mar 19, 2024 | 8.50 | 8.75 | 8.00 | 8.50 | 8.50 | 30,431 |
| Mar 18, 2024 | 8.00 | 8.50 | 7.66 | 8.50 | 8.50 | 251,652 |
| Mar 15, 2024 | 7.75 | 8.00 | 7.50 | 8.00 | 8.00 | 419,207 |
| Mar 14, 2024 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | 11,876 |
| Mar 13, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Mar 12, 2024 | 8.50 | 8.88 | 7.80 | 8.00 | 8.00 | 161,086 |
| Mar 11, 2024 | 7.10 | 8.97 | 6.78 | 8.50 | 8.50 | 339,964 |
| Mar 08, 2024 | 7.35 | 7.48 | 6.83 | 7.10 | 7.10 | 35,824 |
| Mar 07, 2024 | 6.90 | 7.20 | 6.70 | 7.35 | 7.35 | 58,000 |
| Mar 06, 2024 | 7.50 | 7.05 | 6.65 | 6.90 | 6.90 | 81,142 |
| Mar 05, 2024 | 7.50 | 7.60 | 7.05 | 7.50 | 7.50 | 51,741 |
| Mar 04, 2024 | 8.25 | 8.00 | 7.47 | 7.70 | 7.70 | 177,669 |
| Mar 01, 2024 | 8.25 | 8.32 | 8.00 | 8.25 | 8.25 | 122,788 |
| Feb 29, 2024 | 8.25 | 8.31 | 8.01 | 8.25 | 8.25 | 67,767 |
| Feb 28, 2024 | 8.25 | 8.50 | 8.15 | 8.25 | 8.25 | 30,370 |
| Feb 27, 2024 | 8.50 | 8.02 | 8.00 | 8.25 | 8.25 | 221,213 |
| Feb 26, 2024 | 9.00 | 8.55 | 8.00 | 8.50 | 8.50 | 76,756 |
| Feb 23, 2024 | 9.00 | 9.49 | 8.62 | 9.00 | 9.00 | 48,806 |
| Feb 22, 2024 | 9.00 | 9.40 | 8.52 | 9.00 | 9.00 | 72,874 |
| Feb 21, 2024 | 8.75 | 8.98 | 8.50 | 9.00 | 9.00 | 99,458 |
| Feb 20, 2024 | 8.75 | 8.50 | 8.50 | 8.75 | 8.75 | 1,052 |
| Feb 19, 2024 | 9.25 | 9.00 | 8.23 | 8.75 | 8.75 | 193,200 |
| Feb 16, 2024 | 9.25 | 9.98 | 8.63 | 9.25 | 9.25 | 74,303 |
| Feb 15, 2024 | 9.00 | 10.00 | 8.52 | 9.50 | 9.50 | 332,123 |
| Feb 14, 2024 | 9.00 | 9.50 | 8.75 | 9.00 | 9.00 | 13,399 |
| Feb 13, 2024 | 9.00 | 9.50 | 9.47 | 9.00 | 9.00 | 15,642 |
| Feb 12, 2024 | 9.00 | 9.50 | 8.60 | 9.00 | 9.00 | 14,264 |
| Feb 09, 2024 | 10.00 | 10.20 | 8.75 | 9.00 | 9.00 | 95,618 |
| Feb 08, 2024 | 9.00 | 10.53 | 8.75 | 10.00 | 10.00 | 325,219 |
| Feb 07, 2024 | 8.00 | 9.40 | 8.47 | 9.00 | 9.00 | 458,084 |
| Feb 06, 2024 | 8.00 | 8.30 | 8.25 | 8.00 | 8.00 | 29,242 |
| Feb 05, 2024 | 7.90 | 8.18 | 7.50 | 8.00 | 8.00 | 75,538 |
| Feb 02, 2024 | 7.75 | 7.90 | 7.53 | 7.90 | 7.90 | 74,766 |
| Feb 01, 2024 | 8.00 | 8.00 | 7.44 | 7.75 | 7.75 | 71,404 |
| Jan 31, 2024 | 8.25 | 8.13 | 7.50 | 8.00 | 8.00 | 90,296 |
| Jan 30, 2024 | 8.25 | 8.72 | 8.10 | 8.25 | 8.25 | 236,225 |
| Jan 29, 2024 | 6.85 | 8.45 | 7.16 | 8.25 | 8.25 | 303,178 |
| Jan 26, 2024 | 6.85 | 7.20 | 7.16 | 6.85 | 6.85 | 695 |
| Jan 25, 2024 | 6.85 | 7.20 | 7.16 | 6.85 | 6.85 | 10,083 |
| Jan 24, 2024 | 6.85 | 7.16 | 6.50 | 6.85 | 6.85 | 30,841 |
| Jan 23, 2024 | 7.00 | 7.18 | 6.81 | 6.85 | 6.85 | 26,798 |
| Jan 22, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 19, 2024 | 7.00 | 7.35 | 6.50 | 7.00 | 7.00 | 25,123 |
| Jan 18, 2024 | 7.00 | 7.40 | 7.20 | 7.00 | 7.00 | 2,405 |
| Jan 17, 2024 | 6.75 | 6.91 | 6.76 | 7.00 | 7.00 | 82,185 |
| Jan 16, 2024 | 7.25 | 7.43 | 6.50 | 6.75 | 6.75 | 228,151 |
| Jan 15, 2024 | 7.10 | 7.47 | 6.52 | 7.25 | 7.25 | 245,335 |
| Jan 12, 2024 | 6.25 | 6.49 | 6.30 | 6.40 | 6.40 | 125,000 |
| Jan 11, 2024 | 6.15 | 6.36 | 5.85 | 6.25 | 6.25 | 283,269 |
| Jan 10, 2024 | 5.90 | 6.00 | 5.80 | 6.15 | 6.15 | 158,038 |
| Jan 09, 2024 | 6.75 | 6.18 | 6.00 | 6.00 | 6.00 | 239,814 |
| Jan 08, 2024 | 6.75 | 6.72 | 6.72 | 6.75 | 6.75 | 631 |
| Jan 05, 2024 | 6.75 | 7.00 | 6.51 | 6.75 | 6.75 | 52,781 |
| Jan 04, 2024 | 6.75 | 6.95 | 6.50 | 6.75 | 6.75 | 149,728 |
| Jan 03, 2024 | 6.00 | 7.49 | 6.18 | 6.75 | 6.75 | 1,823,123 |
| Jan 02, 2024 | 5.25 | 5.45 | 5.00 | 5.25 | 5.25 | 56,980 |
| Dec 29, 2023 | 5.25 | 5.40 | 5.40 | 5.25 | 5.25 | 20,186 |
| Dec 28, 2023 | 5.25 | 5.45 | 4.74 | 5.25 | 5.25 | 55 |
| Dec 27, 2023 | 5.10 | 5.45 | 4.74 | 5.25 | 5.25 | 136,722 |
| Dec 22, 2023 | 5.10 | 5.22 | 5.22 | 5.10 | 5.10 | 20,000 |
| Dec 21, 2023 | 5.10 | 5.22 | 4.71 | 5.10 | 5.10 | 169,159 |
| Dec 20, 2023 | 5.10 | 5.02 | 4.10 | 5.10 | 5.10 | 1,216,744 |
| Dec 19, 2023 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 210,596 |
| Dec 18, 2023 | 5.25 | 5.30 | 5.00 | 5.10 | 5.10 | 109,806 |
| Dec 15, 2023 | 5.25 | 5.60 | 5.02 | 5.25 | 5.25 | 1,497,001 |
| Dec 14, 2023 | 6.00 | 7.35 | 6.20 | 7.25 | 7.25 | 643,378 |
| Dec 13, 2023 | 5.60 | 6.00 | 5.84 | 6.00 | 6.00 | 108,458 |
| Dec 12, 2023 | 5.25 | 5.69 | 5.05 | 5.60 | 5.60 | 151,698 |
| Dec 11, 2023 | 5.60 | 5.50 | 5.20 | 5.25 | 5.25 | 66,870 |
| Dec 08, 2023 | 5.60 | 5.60 | 5.21 | 5.60 | 5.60 | 4,691 |
| Dec 07, 2023 | 5.60 | 5.22 | 5.22 | 5.60 | 5.60 | 20,000 |
| Dec 06, 2023 | 5.75 | 5.60 | 5.21 | 5.60 | 5.60 | 107,515 |
| Dec 05, 2023 | 5.75 | 5.78 | 5.50 | 5.75 | 5.75 | 112,321 |
| Dec 04, 2023 | 5.80 | 5.88 | 5.60 | 5.75 | 5.75 | 17,200 |
| Dec 01, 2023 | 5.80 | 5.98 | 5.60 | 5.80 | 5.80 | 61,693 |
| Nov 30, 2023 | 6.05 | 5.61 | 5.61 | 5.80 | 5.80 | 36,602 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.