Australia markets closed

Getech Group plc (GTC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
8.74+0.24 (+2.88%)
As of 09:09AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20248.748.748.748.748.7475,000
23 Apr 20248.258.888.288.508.5080,646
22 Apr 20248.258.258.258.258.25-
19 Apr 20248.258.308.048.258.2545,412
18 Apr 20248.258.418.078.258.2559,696
17 Apr 20248.258.438.438.258.255,492
16 Apr 20248.258.448.048.258.2531,929
15 Apr 20249.509.038.048.258.25361,413
12 Apr 20249.058.968.609.059.0575,164
11 Apr 20249.058.988.729.059.05215,813
10 Apr 20249.059.108.709.059.0539,872
09 Apr 20249.059.498.779.059.0560,638
08 Apr 20249.009.508.949.059.05287,712
05 Apr 20249.009.258.689.009.0076,388
04 Apr 20249.008.858.689.009.00308,756
03 Apr 20249.509.388.509.009.00189,301
02 Apr 20249.009.909.099.509.50689,684
28 Mar 20249.008.508.509.009.00100
27 Mar 20249.009.108.509.009.0037,138
26 Mar 20249.009.008.539.009.0025,641
25 Mar 20249.009.408.509.009.00390,821
22 Mar 20248.759.208.719.009.00271,673
21 Mar 20249.0010.488.668.758.751,658,757
20 Mar 20248.508.868.258.258.25263,268
19 Mar 20248.508.758.008.508.5030,431
18 Mar 20248.008.507.668.508.50251,652
15 Mar 20247.758.007.508.008.00419,207
14 Mar 20247.757.507.507.757.7511,876
13 Mar 20247.757.757.757.757.75-
12 Mar 20248.508.887.808.008.00161,086
11 Mar 20247.108.976.788.508.50339,964
08 Mar 20247.357.486.837.107.1035,824
07 Mar 20246.907.206.707.357.3558,000
06 Mar 20247.507.056.656.906.9081,142
05 Mar 20247.507.607.057.507.5051,741
04 Mar 20248.258.007.477.707.70177,669
01 Mar 20248.258.328.008.258.25122,788
29 Feb 20248.258.318.018.258.2567,767
28 Feb 20248.258.508.158.258.2530,370
27 Feb 20248.508.028.008.258.25221,213
26 Feb 20249.008.558.008.508.5076,756
23 Feb 20249.009.498.629.009.0048,806
22 Feb 20249.009.408.529.009.0072,874
21 Feb 20248.758.988.509.009.0099,458
20 Feb 20248.758.508.508.758.751,052
19 Feb 20249.259.008.238.758.75193,200
16 Feb 20249.259.988.639.259.2574,303
15 Feb 20249.0010.008.529.509.50332,123
14 Feb 20249.009.508.759.009.0013,399
13 Feb 20249.009.509.479.009.0015,642
12 Feb 20249.009.508.609.009.0014,264
09 Feb 202410.0010.208.759.009.0095,618
08 Feb 20249.0010.538.7510.0010.00325,219
07 Feb 20248.009.408.479.009.00458,084
06 Feb 20248.008.308.258.008.0029,242
05 Feb 20247.908.187.508.008.0075,538
02 Feb 20247.757.907.537.907.9074,766
01 Feb 20248.008.007.447.757.7571,404
31 Jan 20248.258.137.508.008.0090,296
30 Jan 20248.258.728.108.258.25236,225
29 Jan 20246.858.457.168.258.25303,178
26 Jan 20246.857.207.166.856.85695
25 Jan 20246.857.207.166.856.8510,083
24 Jan 20246.857.166.506.856.8530,841
23 Jan 20247.007.186.816.856.8526,798
22 Jan 20247.007.007.007.007.00-
19 Jan 20247.007.356.507.007.0025,123
18 Jan 20247.007.407.207.007.002,405
17 Jan 20246.756.916.767.007.0082,185
16 Jan 20247.257.436.506.756.75228,151
15 Jan 20247.107.476.527.257.25245,335
12 Jan 20246.256.496.306.406.40125,000
11 Jan 20246.156.365.856.256.25283,269
10 Jan 20245.906.005.806.156.15158,038
09 Jan 20246.756.186.006.006.00239,814
08 Jan 20246.756.726.726.756.75631
05 Jan 20246.757.006.516.756.7552,781
04 Jan 20246.756.956.506.756.75149,728
03 Jan 20246.007.496.186.756.751,823,123
02 Jan 20245.255.455.005.255.2556,980
29 Dec 20235.255.405.405.255.2520,186
28 Dec 20235.255.454.745.255.2555
27 Dec 20235.105.454.745.255.25136,722
22 Dec 20235.105.225.225.105.1020,000
21 Dec 20235.105.224.715.105.10169,159
20 Dec 20235.105.024.105.105.101,216,744
19 Dec 20235.105.205.005.105.10210,596
18 Dec 20235.255.305.005.105.10109,806
15 Dec 20235.255.605.025.255.251,497,001
14 Dec 20236.007.356.207.257.25643,378
13 Dec 20235.606.005.846.006.00108,458
12 Dec 20235.255.695.055.605.60151,698
11 Dec 20235.605.505.205.255.2566,870
08 Dec 20235.605.605.215.605.604,691
07 Dec 20235.605.225.225.605.6020,000
06 Dec 20235.755.605.215.605.60107,515
05 Dec 20235.755.785.505.755.75112,321
04 Dec 20235.805.885.605.755.7517,200
01 Dec 20235.805.985.605.805.8061,693
30 Nov 20236.055.615.615.805.8036,602
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...