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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2022	16.75	16.67	16.64	16.75	16.75	6,474
Sept 26, 2022	16.75	16.70	16.65	16.65	16.65	8,440
Sept 23, 2022	17.25	17.40	16.51	16.75	16.75	217,150
Sept 22, 2022	18.25	18.50	17.00	17.25	17.25	439,899
Sept 21, 2022	18.50	18.45	18.02	18.25	18.25	11,035
Sept 20, 2022	18.50	18.26	18.01	18.50	18.50	13,938
Sept 16, 2022	18.50	18.80	18.20	18.50	18.50	35,866
Sept 15, 2022	18.50	18.80	18.21	18.50	18.50	543
Sept 14, 2022	18.50	18.80	18.20	18.50	18.50	18,538
Sept 13, 2022	19.50	19.50	18.20	18.50	18.50	199,189
Sept 12, 2022	19.40	19.40	19.40	19.50	19.50	2,000
Sept 09, 2022	19.50	19.50	18.51	19.50	19.50	27,466
Sept 08, 2022	19.25	19.90	18.50	19.50	19.50	74,500
Sept 07, 2022	19.10	19.50	18.22	19.25	19.25	62,569
Sept 06, 2022	19.00	19.48	18.22	19.10	19.10	40,895
Sept 05, 2022	20.25	20.40	18.61	19.00	19.00	104,156
Sept 02, 2022	19.25	20.44	19.35	20.25	20.25	99,174
Sept 01, 2022	19.50	20.00	19.13	19.25	19.25	57,447
Aug 31, 2022	19.00	19.68	19.36	19.50	19.50	21,039
Aug 30, 2022	18.75	19.49	18.54	19.00	19.00	61,732
Aug 26, 2022	18.25	18.99	18.45	18.75	18.75	23,542
Aug 25, 2022	18.25	18.50	18.00	18.25	18.25	25,170
Aug 24, 2022	18.38	18.49	18.16	18.25	18.25	26,275
Aug 23, 2022	19.00	19.38	18.04	18.38	18.38	160,884
Aug 22, 2022	21.00	20.99	18.55	19.00	19.00	362,139
Aug 19, 2022	21.00	21.48	20.91	21.00	21.00	45,697
Aug 18, 2022	21.75	21.68	21.08	21.00	21.00	30,000
Aug 17, 2022	21.75	21.78	21.08	21.75	21.75	37,596
Aug 16, 2022	21.75	22.17	21.00	21.00	21.00	34,782
Aug 15, 2022	21.50	22.27	20.00	21.75	21.75	278,459
Aug 12, 2022	21.50	21.40	21.00	21.50	21.50	81,331
Aug 11, 2022	21.50	21.45	21.05	21.50	21.50	21,910
Aug 10, 2022	21.50	21.50	21.08	21.50	21.50	5,154
Aug 09, 2022	21.50	21.60	21.50	21.50	21.50	11,724
Aug 08, 2022	22.00	21.63	21.04	21.50	21.50	8,826
Aug 05, 2022	22.00	21.70	21.21	22.00	22.00	36,803
Aug 04, 2022	22.00	21.80	21.17	21.40	21.40	47,826
Aug 03, 2022	21.75	21.51	21.00	21.00	21.00	159,169
Aug 02, 2022	22.75	22.80	21.00	21.75	21.75	110,241
Aug 01, 2022	22.50	22.94	22.00	22.75	22.75	1,841
Jul 29, 2022	22.75	22.95	22.11	22.75	22.75	11,188
Jul 28, 2022	22.75	23.00	22.27	22.75	22.75	15,449
Jul 27, 2022	22.75	22.75	22.75	22.75	22.75	-
Jul 26, 2022	23.50	23.29	22.00	22.75	22.75	39,266
Jul 25, 2022	23.50	23.60	23.26	23.50	23.50	47,694
Jul 22, 2022	23.50	23.75	23.21	23.50	23.50	75,232
Jul 21, 2022	21.00	23.80	21.50	23.50	23.50	79,289
Jul 20, 2022	20.25	21.00	19.77	21.00	21.00	125,262
Jul 19, 2022	20.00	20.80	19.21	20.25	20.25	137,339
Jul 18, 2022	20.00	20.68	19.02	20.00	20.00	13,741
Jul 15, 2022	20.50	20.00	19.00	20.00	20.00	36,926
Jul 14, 2022	20.50	20.68	20.05	20.50	20.50	5,075
Jul 13, 2022	20.50	20.50	20.50	20.50	20.50	-
Jul 12, 2022	20.50	20.98	20.49	20.50	20.50	108,730
Jul 11, 2022	20.75	20.91	20.26	20.50	20.50	65,600
Jul 08, 2022	20.75	20.75	20.03	20.75	20.75	15,214
Jul 07, 2022	20.75	20.83	20.18	20.75	20.75	57,068
Jul 06, 2022	19.00	21.49	19.21	20.75	20.75	732,371
Jul 05, 2022	19.50	19.50	18.94	18.75	18.75	66,639
Jul 04, 2022	19.50	20.00	18.50	19.50	19.50	84,107
Jul 01, 2022	21.75	22.29	19.00	20.00	20.00	96,625
Jun 30, 2022	23.00	22.50	21.20	21.75	21.75	53,080
Jun 29, 2022	23.50	23.58	22.00	22.75	22.75	62,243
Jun 28, 2022	23.75	23.99	23.00	23.50	23.50	112,504
Jun 27, 2022	23.00	23.30	23.28	23.00	23.00	9,835
Jun 24, 2022	22.00	23.30	21.50	23.00	23.00	179,823
Jun 23, 2022	23.00	23.27	21.60	22.00	22.00	115,585
Jun 22, 2022	22.75	23.00	22.70	23.00	23.00	10,529
Jun 21, 2022	24.00	23.60	22.50	22.75	22.75	209,835
Jun 20, 2022	24.75	24.50	23.77	24.00	24.00	97,002
Jun 17, 2022	25.50	25.50	24.50	24.75	24.75	94,446
Jun 16, 2022	25.50	25.40	25.00	25.50	25.50	6,629
Jun 15, 2022	25.50	26.00	25.06	25.50	25.50	24,053
Jun 14, 2022	27.50	26.48	25.00	25.50	25.50	212,197
Jun 13, 2022	27.75	27.39	26.50	27.50	27.50	21,360
Jun 10, 2022	27.50	27.45	27.10	27.75	27.75	40,547
Jun 09, 2022	27.75	27.89	27.08	27.50	27.50	71,148
Jun 08, 2022	27.50	27.90	26.20	27.75	27.75	196,237
Jun 07, 2022	28.25	27.66	27.30	27.50	27.50	42,368
Jun 06, 2022	28.65	28.60	27.53	28.25	28.25	121,981
Jun 01, 2022	28.65	28.40	27.96	28.65	28.65	6,681
May 31, 2022	28.40	28.17	27.81	28.65	28.65	62,796
May 30, 2022	28.75	28.92	27.60	28.40	28.40	104,532
May 27, 2022	28.75	29.00	28.50	28.75	28.75	10,314
May 26, 2022	31.25	30.98	28.96	28.75	28.75	238,537
May 25, 2022	29.00	31.63	28.00	31.25	31.25	438,567
May 24, 2022	29.00	28.80	28.13	29.00	29.00	11,734
May 23, 2022	29.50	29.40	27.76	29.00	29.00	71,900
May 20, 2022	29.50	29.60	29.20	29.50	29.50	35,606
May 19, 2022	32.00	31.10	28.00	29.50	29.50	522,223
May 18, 2022	31.00	31.30	29.00	30.50	30.50	351,123
May 17, 2022	31.50	31.10	30.00	31.00	31.00	96,886
May 16, 2022	31.50	31.30	30.81	31.50	31.50	41,000
May 13, 2022	30.75	31.90	31.12	31.50	31.50	99,556
May 12, 2022	30.75	31.42	30.13	30.75	30.75	618,818
May 11, 2022	30.75	31.25	30.31	30.75	30.75	33,823
May 10, 2022	30.75	31.25	30.05	30.75	30.75	48,453
May 09, 2022	31.75	32.50	30.59	30.75	30.75	82,538
May 06, 2022	32.50	33.00	31.01	31.75	31.75	148,874
May 05, 2022	32.75	32.42	32.35	32.50	32.50	25,250
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,307.91-19.13(-0.10%)

S&P 5003,647.29-7.75(-0.21%)

DOW29,134.99-125.82(-0.43%)

CAD/USD0.7262-0.0025(-0.35%)

CRUDE OIL77.64-0.86(-1.10%)

BTC-CAD25,854.38-1,914.10(-6.89%)

Getech Group plc (GTC.L)

S&P/TSX
18,307.91
-19.13(-0.10%)

S&P 500
3,647.29
-7.75(-0.21%)

DOW
29,134.99
-125.82(-0.43%)

CAD/USD
0.7262
-0.0025(-0.35%)

CRUDE OIL
77.64
-0.86(-1.10%)

BTC-CAD
25,854.38
-1,914.10(-6.89%)