Australia markets open in 8 hours 4 minutes

Getech Group plc (GTC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
30.00-0.80 (-2.60%)
At close: 05:10PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202230.8030.8029.5530.0030.00249,511
20 Jan 202232.4032.5630.3830.8030.80319,464
19 Jan 202230.5032.9829.0332.4032.40797,463
18 Jan 202231.5031.4030.0130.5030.50101,473
17 Jan 202231.5031.5031.1031.5031.5044,388
14 Jan 202232.2032.1031.0031.5031.50358,623
13 Jan 202233.7033.4032.0032.2032.2074,830
12 Jan 202234.0034.5033.0133.7033.70212,011
11 Jan 202234.3034.6834.2234.0034.00163,659
10 Jan 202233.5034.9933.5534.3034.30268,519
07 Jan 202231.8034.0031.6333.5033.50182,088
06 Jan 202232.3032.4431.6731.8031.80126,334
05 Jan 202232.0032.5031.0032.3032.30449,331
04 Jan 202233.8033.2731.1032.2032.20211,328
31 Dec 202134.0033.4033.4033.8033.801,981
30 Dec 202134.0034.0933.3034.0034.0046,122
29 Dec 202134.0034.2933.6134.0034.00304,824
24 Dec 202134.2034.3833.4033.6033.60109,025
23 Dec 202133.7034.9033.4034.2034.20202,498
22 Dec 202130.7034.0030.6033.7033.70211,190
21 Dec 202131.2031.3030.1030.7030.7083,136
20 Dec 202133.0033.4431.1031.2031.20294,906
17 Dec 202132.5033.7032.2233.0033.00145,615
16 Dec 202134.0033.9732.0032.5032.50321,501
15 Dec 202134.0034.2433.3034.0034.00220,662
14 Dec 202136.0037.0033.0034.0034.00650,219
13 Dec 202133.2033.3332.2532.5032.50108,364
10 Dec 202134.0034.9433.0033.2033.20427,642
09 Dec 202132.7036.9033.0034.5034.501,458,984
08 Dec 202132.5033.5032.2532.7032.70133,140
07 Dec 202132.5033.0932.1032.5032.50236,655
06 Dec 202132.0033.0031.5032.5032.50115,362
03 Dec 202129.2033.6029.0032.0032.00590,348
02 Dec 202130.3029.8029.0029.2029.2094,693
01 Dec 202130.3030.1029.6130.3030.30129,813
30 Nov 202129.4030.9029.4430.3030.30365,758
29 Nov 202130.5032.0029.0029.4029.40592,085
26 Nov 202133.3033.0629.0030.5030.50777,684
25 Nov 202133.5034.7233.0033.3033.30108,639
24 Nov 202136.5036.2033.5033.5033.50268,603
23 Nov 202134.0037.8234.0036.5036.50519,909
22 Nov 202134.0034.9634.2034.0034.0056,494
19 Nov 202134.5034.7533.3534.0034.00160,155
18 Nov 202137.0037.1933.6034.5034.50396,465
17 Nov 202135.0037.2835.0037.0037.00305,724
16 Nov 202134.0036.9833.1035.0035.00663,166
15 Nov 202130.5038.0031.0034.0034.003,024,386
12 Nov 202128.5029.9827.0029.0029.0091,026
11 Nov 202128.0030.9528.0028.5028.50474,356
10 Nov 202127.0028.9826.8028.0028.00101,060
09 Nov 202129.0028.9326.1027.0027.00329,648
08 Nov 202129.2029.9028.4029.0029.00143,451
05 Nov 202129.2029.8828.6029.2029.20137,864
04 Nov 202129.2029.4728.4529.2029.20153,933
03 Nov 202127.6029.9027.2029.2029.20278,528
02 Nov 202129.8030.5827.6227.6027.60559,469
01 Nov 202128.5030.9026.6029.8029.80959,527
29 Oct 202127.5028.8926.6028.5028.50303,448
28 Oct 202127.8027.9026.5227.5027.50169,851
27 Oct 202127.8028.5427.0827.8027.80172,743
26 Oct 202128.0028.8026.2427.8027.80193,500
25 Oct 202127.5028.4027.0028.0028.00139,851
22 Oct 202128.5028.8225.0027.5027.50404,035
21 Oct 202129.5029.5028.0028.5028.5084,413
20 Oct 202128.5030.0028.0029.5029.50294,184
19 Oct 202127.5028.9126.5028.5028.50468,926
18 Oct 202125.8027.9725.0327.5027.50366,279
15 Oct 202124.5027.0024.3025.8025.80341,334
14 Oct 202124.6025.0024.2324.6024.60317,049
13 Oct 202126.1025.5624.4024.6024.6078,021
12 Oct 202126.1026.2325.2026.1026.1051,321
11 Oct 202125.5027.4025.1026.1026.10237,753
08 Oct 202125.5026.0025.1025.5025.5054,295
07 Oct 202124.5025.5523.8125.5025.50413,558
06 Oct 202122.5024.5921.0124.3024.30361,710
05 Oct 202121.5022.8022.1022.5022.5064,395
04 Oct 202122.0021.9021.0021.5021.50133,558
01 Oct 202122.5023.0021.0022.0022.00167,211
30 Sept 202121.2023.0021.2222.5022.50579,833
29 Sept 202119.2021.9019.8421.2021.20296,698
28 Sept 202119.2020.0019.0019.2019.2014,005
27 Sept 202118.7519.5018.6019.2019.2023,972
24 Sept 202118.7519.5018.3018.7518.7594,631
23 Sept 202119.5019.5018.3018.7518.7577,725
22 Sept 202119.5019.7019.0219.5019.50141,490
21 Sept 202119.2020.0019.0019.5019.5091,386
20 Sept 202118.5019.7018.0519.2019.20247,626
17 Sept 202118.7519.0017.6018.5018.50186,104
16 Sept 202118.7518.1018.0818.7518.7530,890
15 Sept 202118.7519.0018.1118.7518.75119,375
14 Sept 202119.0019.7018.2618.7518.75145,191
13 Sept 202119.5019.5018.0018.0018.00100,562
10 Sept 202121.0021.0020.0020.5020.5030,687
09 Sept 202121.0020.1020.0821.0021.0056,255
08 Sept 202121.0021.9020.2021.0021.0011,270
07 Sept 202121.0021.9020.4021.0021.0029,121
06 Sept 202121.0021.5020.2621.0021.0053,000
03 Sept 202121.0021.0021.0021.0021.00-
02 Sept 202121.3021.6020.7721.0021.0022,915
01 Sept 202121.2021.0020.4221.3021.30212,156
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...