GetBusy plc (GETB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:24PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 66.50 | 66.70 | 66.70 | 66.50 | 66.50 | 33,976 |
| 07 May 2024 | 66.50 | 66.70 | 66.70 | 66.50 | 66.50 | 9,562 |
| 03 May 2024 | 66.50 | 66.70 | 66.50 | 66.50 | 66.50 | 59,599 |
| 02 May 2024 | 66.50 | 66.70 | 66.00 | 66.50 | 66.50 | 17,640 |
| 01 May 2024 | 66.50 | 67.00 | 66.58 | 66.50 | 66.50 | 20,518 |
| 30 Apr 2024 | 66.50 | 66.60 | 66.03 | 66.50 | 66.50 | 47,582 |
| 29 Apr 2024 | 66.50 | 67.00 | 66.00 | 66.00 | 66.00 | 30,791 |
| 26 Apr 2024 | 66.50 | 66.75 | 66.00 | 66.50 | 66.50 | 25,383 |
| 25 Apr 2024 | 66.50 | 66.75 | 66.00 | 66.50 | 66.50 | 492,030 |
| 24 Apr 2024 | 66.50 | 66.00 | 66.00 | 66.00 | 66.00 | 5,970 |
| 23 Apr 2024 | 66.50 | 66.80 | 66.00 | 66.50 | 66.50 | 42,875 |
| 22 Apr 2024 | 66.50 | 66.80 | 66.00 | 66.50 | 66.50 | 24,202 |
| 19 Apr 2024 | 66.50 | 66.75 | 66.75 | 66.50 | 66.50 | 5,497 |
| 18 Apr 2024 | 66.50 | 66.80 | 66.00 | 66.00 | 66.00 | 43,452 |
| 17 Apr 2024 | 66.50 | 66.20 | 66.20 | 66.50 | 66.50 | 25,000 |
| 16 Apr 2024 | 66.50 | 66.78 | 66.11 | 66.50 | 66.50 | 27,690 |
| 15 Apr 2024 | 66.50 | 66.90 | 66.25 | 66.50 | 66.50 | 18,735 |
| 12 Apr 2024 | 66.50 | 66.80 | 65.02 | 66.50 | 66.50 | 33,454 |
| 11 Apr 2024 | 66.00 | 67.00 | 66.88 | 67.00 | 67.00 | 48,339 |
| 10 Apr 2024 | 64.00 | 66.00 | 65.00 | 66.00 | 66.00 | 48,802 |
| 09 Apr 2024 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | 75,196 |
| 08 Apr 2024 | 64.00 | 64.70 | 64.70 | 64.00 | 64.00 | 232 |
| 05 Apr 2024 | 64.00 | 65.00 | 65.00 | 65.00 | 65.00 | 6,000 |
| 04 Apr 2024 | 63.50 | 63.50 | 63.50 | 64.00 | 64.00 | 7,917 |
| 03 Apr 2024 | 64.50 | 64.50 | 63.25 | 64.00 | 64.00 | 26,081 |
| 02 Apr 2024 | 64.50 | 65.00 | 64.00 | 64.00 | 64.00 | 22,657 |
| 28 Mar 2024 | 64.50 | 65.00 | 65.00 | 64.50 | 64.50 | 8,561 |
| 27 Mar 2024 | 66.00 | 65.80 | 64.00 | 64.50 | 64.50 | 78,000 |
| 26 Mar 2024 | 66.50 | 65.55 | 65.55 | 66.00 | 66.00 | 10,000 |
| 25 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 22 Mar 2024 | 65.50 | 65.70 | 65.50 | 65.50 | 65.50 | 65,000 |
| 21 Mar 2024 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | 89,108 |
| 20 Mar 2024 | 65.00 | 66.00 | 66.00 | 65.50 | 65.50 | 20,000 |
| 19 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 18 Mar 2024 | 65.00 | 65.50 | 64.16 | 65.00 | 65.00 | 25,000 |
| 15 Mar 2024 | 65.00 | 65.00 | 64.20 | 65.00 | 65.00 | 18,473 |
| 14 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 13 Mar 2024 | 65.00 | 64.15 | 64.15 | 65.00 | 65.00 | 9,740 |
| 12 Mar 2024 | 65.00 | 64.00 | 64.00 | 65.00 | 65.00 | 20,000 |
| 11 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 08 Mar 2024 | 65.00 | 65.70 | 65.00 | 65.00 | 65.00 | 42,715 |
| 07 Mar 2024 | 65.00 | 64.50 | 64.00 | 65.00 | 65.00 | 188,150 |
| 06 Mar 2024 | 65.00 | 65.20 | 64.88 | 65.00 | 65.00 | 35,750 |
| 05 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 5,431 |
| 04 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 01 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 29 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 28 Feb 2024 | 66.00 | 65.90 | 64.00 | 65.00 | 65.00 | 94,900 |
| 27 Feb 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 4 |
| 26 Feb 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 12 |
| 23 Feb 2024 | 66.00 | 67.00 | 61.50 | 66.00 | 66.00 | 300,004 |
| 22 Feb 2024 | 66.00 | 67.00 | 62.00 | 63.00 | 63.00 | 1,944 |
| 21 Feb 2024 | 66.00 | 67.00 | 64.50 | 66.00 | 66.00 | 3 |
| 20 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 19 Feb 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 2,204 |
| 16 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 15 Feb 2024 | 66.00 | 65.00 | 65.00 | 65.00 | 65.00 | 6,997 |
| 14 Feb 2024 | 68.00 | 66.80 | 65.25 | 66.50 | 66.50 | 23,002 |
| 13 Feb 2024 | 68.00 | 67.00 | 67.00 | 68.00 | 68.00 | 1 |
| 12 Feb 2024 | 68.00 | 67.25 | 67.25 | 68.00 | 68.00 | 5,948 |
| 09 Feb 2024 | 68.00 | 70.00 | 66.00 | 66.00 | 66.00 | 10,540 |
| 08 Feb 2024 | 68.00 | 69.00 | 68.00 | 68.00 | 68.00 | 3 |
| 07 Feb 2024 | 68.00 | 67.00 | 67.00 | 68.00 | 68.00 | 100 |
| 06 Feb 2024 | 68.50 | 68.00 | 67.00 | 68.00 | 68.00 | 62,500 |
| 05 Feb 2024 | 69.00 | 68.55 | 68.00 | 68.50 | 68.50 | 12,500 |
| 02 Feb 2024 | 69.00 | 69.75 | 69.75 | 69.00 | 69.00 | 12,151 |
| 01 Feb 2024 | 69.00 | 68.11 | 68.00 | 69.00 | 69.00 | 58,776 |
| 31 Jan 2024 | 69.00 | 69.78 | 68.00 | 69.00 | 69.00 | 5,607 |
| 30 Jan 2024 | 69.50 | 71.00 | 68.00 | 71.00 | 71.00 | 14,265 |
| 29 Jan 2024 | 69.50 | 71.00 | 69.50 | 71.00 | 71.00 | 3,995 |
| 26 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 25 Jan 2024 | 69.50 | 69.60 | 69.40 | 69.50 | 69.50 | 30,000 |
| 24 Jan 2024 | 69.00 | 70.00 | 70.00 | 69.50 | 69.50 | 10,000 |
| 23 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 22 Jan 2024 | 68.50 | 69.70 | 69.00 | 69.00 | 69.00 | 17,156 |
| 19 Jan 2024 | 68.00 | 72.00 | 68.50 | 68.50 | 68.50 | 24,000 |
| 18 Jan 2024 | 71.00 | 71.90 | 67.32 | 68.00 | 68.00 | 92,181 |
| 17 Jan 2024 | 71.50 | 73.00 | 70.99 | 71.00 | 71.00 | 3,100 |
| 16 Jan 2024 | 72.00 | 73.00 | 73.00 | 72.00 | 72.00 | 12,934 |
| 15 Jan 2024 | 69.00 | 73.00 | 69.80 | 72.00 | 72.00 | 75,934 |
| 12 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 11 Jan 2024 | 69.00 | 69.80 | 69.80 | 69.00 | 69.00 | 716 |
| 10 Jan 2024 | 69.50 | 69.20 | 68.50 | 69.00 | 69.00 | 20,000 |
| 09 Jan 2024 | 70.00 | 69.26 | 69.20 | 69.50 | 69.50 | 30,000 |
| 08 Jan 2024 | 70.50 | 72.00 | 69.13 | 70.00 | 70.00 | 50,000 |
| 05 Jan 2024 | 66.50 | 72.00 | 68.00 | 70.50 | 70.50 | 112,137 |
| 04 Jan 2024 | 66.00 | 67.00 | 66.00 | 66.50 | 66.50 | 7,177 |
| 03 Jan 2024 | 66.00 | 67.00 | 65.30 | 66.00 | 66.00 | 5,206 |
| 02 Jan 2024 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 148,900 |
| 29 Dec 2023 | 67.00 | 68.90 | 65.00 | 66.00 | 66.00 | 65,985 |
| 28 Dec 2023 | 67.00 | 67.50 | 66.00 | 67.00 | 67.00 | 62,581 |
| 27 Dec 2023 | 64.00 | 67.00 | 66.00 | 66.00 | 66.00 | 41,475 |
| 22 Dec 2023 | 64.00 | 65.00 | 65.00 | 64.00 | 64.00 | 5,000 |
| 21 Dec 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2,040 |
| 20 Dec 2023 | 62.00 | 65.00 | 61.25 | 64.00 | 64.00 | 166,769 |
| 19 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 32,000 |
| 18 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2,290 |
| 15 Dec 2023 | 62.00 | 62.40 | 61.04 | 62.00 | 62.00 | 47,332 |
| 14 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 13 Dec 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.