Australia markets closed

Getech Group plc (GTC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.1000+0.1800 (+6.16%)
As of 04:28PM BST. Market open.
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20240.00000.00000.00003.10003.10004,500,000
12 July 20242.92002.94402.84002.92002.9200360,129
11 July 20242.85002.88502.84202.92002.9200313,579
10 July 20242.65002.84002.69002.85002.8500435,721
09 July 20242.65002.66602.65802.65002.6500187,212
08 July 20242.65002.70002.62502.65002.6500202,158
05 July 20242.65002.74902.69802.65002.6500393,882
04 July 20242.85002.80002.69802.65002.6500271,188
03 July 20242.85002.87002.85902.85002.8500148,840
02 July 20242.85002.90002.87902.85002.850030,040
01 July 20243.05002.90002.80302.85002.850071,985
28 June 20242.90003.11002.90303.05003.0500479,590
27 June 20243.15003.14902.80002.90002.90001,666,415
26 June 20243.35003.70003.05003.15003.15001,387,284
25 June 20242.93003.39502.95003.35003.35004,407,155
24 June 20243.25003.19002.80002.93002.93001,890,546
21 June 20244.55004.50002.70003.25003.25006,942,666
20 June 20247.37507.25004.50004.55004.55003,825,864
19 June 20247.50007.55007.55007.50007.5000112,607
18 June 20247.62507.50007.50007.50007.500048,641
17 June 20247.62507.58807.50007.62507.6250102,774
14 June 20247.62507.71007.53007.62507.6250140,287
13 June 20248.50008.40007.50007.62507.6250590,512
12 June 20248.50008.50008.50008.50008.5000-
11 June 20248.50008.25008.25008.50008.500010,314
10 June 20248.87508.80008.45008.50008.500078,174
07 June 20248.87508.87508.87508.87508.8750-
06 June 20248.87508.87508.87508.87508.8750-
05 June 20249.00008.83808.75008.87508.875054,895
04 June 20249.00008.77508.77509.00009.000012,461
03 June 20249.00009.10008.77509.00009.000049,271
31 May 20249.37509.25809.02509.00009.0000116,555
30 May 20249.37509.25809.25009.37509.375077,157
29 May 20249.37509.32509.25009.37509.375022,286
28 May 20249.37509.35009.25009.37509.375045,746
24 May 20249.62509.50009.25009.37509.375020,108
23 May 20249.62509.50509.50009.62509.6250184,098
22 May 20249.62509.70009.50009.62509.6250167,996
21 May 20249.87509.75809.50009.62509.6250118,647
20 May 20249.87509.81109.75809.87509.8750211,153
17 May 202410.250010.80009.80009.87509.8750411,147
16 May 20249.750010.48009.530010.250010.2500821,612
15 May 20248.75009.60008.62209.75009.7500326,355
14 May 20248.75008.90008.90008.75008.75005,561
13 May 20249.00008.74408.50008.75008.7500303,555
10 May 20249.00008.85008.50009.00009.0000282,435
09 May 20248.75009.15008.65009.00009.0000137,073
08 May 20248.75008.75008.75008.75008.7500-
07 May 20249.12509.32508.62508.87508.8750464,056
03 May 20249.12509.28008.77209.12509.125054,240
02 May 20249.12509.34508.78709.12509.12505,437
01 May 20249.00009.39608.77209.12509.125023,451
30 Apr 20248.62509.48008.82509.20009.2000272,044
29 Apr 20248.62508.46608.45008.62508.625042,000
26 Apr 20248.62508.95008.42308.62508.625091,800
25 Apr 20248.50009.00008.35608.62508.6250174,846
24 Apr 20248.50008.74408.74408.50008.500075,000
23 Apr 20248.25008.87508.28508.50008.500080,646
22 Apr 20248.25008.25008.25008.25008.2500-
19 Apr 20248.25008.30008.04008.25008.250045,412
18 Apr 20248.25008.41008.07008.25008.250059,696
17 Apr 20248.25008.43008.43008.25008.25005,492
16 Apr 20248.25008.44208.04008.25008.250031,929
15 Apr 20249.50009.03008.04008.25008.2500361,413
12 Apr 20249.05008.95708.60009.05009.050075,164
11 Apr 20249.05008.98008.72009.05009.0500215,813
10 Apr 20249.05009.10008.70009.05009.050039,872
09 Apr 20249.05009.49308.77009.05009.050060,638
08 Apr 20249.00009.50008.93809.05009.0500287,712
05 Apr 20249.00009.25008.68209.00009.000076,388
04 Apr 20249.00008.85008.68209.00009.0000308,756
03 Apr 20249.50009.37508.50009.00009.0000189,301
02 Apr 20249.00009.90009.08809.50009.5000689,684
28 Mar 20249.00008.50108.50109.00009.0000100
27 Mar 20249.00009.10008.50109.00009.000037,138
26 Mar 20249.00009.00008.53009.00009.000025,641
25 Mar 20249.00009.40008.50009.00009.0000390,821
22 Mar 20248.75009.20008.71009.00009.0000271,673
21 Mar 20249.000010.47808.66008.75008.75001,658,757
20 Mar 20248.50008.86008.25008.25008.2500263,268
19 Mar 20248.50008.75008.00008.50008.500030,431
18 Mar 20248.00008.50007.66008.50008.5000251,652
15 Mar 20247.75008.00007.50008.00008.0000419,207
14 Mar 20247.75007.50007.50007.75007.750011,876
13 Mar 20247.75007.75007.75007.75007.7500-
12 Mar 20248.50008.87507.80508.00008.0000161,086
11 Mar 20247.10008.97006.78008.50008.5000339,964
08 Mar 20247.35007.47606.83007.10007.100035,824
07 Mar 20246.90007.20006.70007.35007.350058,000
06 Mar 20247.50007.05006.65006.90006.900081,142
05 Mar 20247.50007.60007.05007.50007.500051,741
04 Mar 20248.25008.00007.46907.70007.7000177,669
01 Mar 20248.25008.32008.00008.25008.2500122,788
29 Feb 20248.25008.30508.00508.25008.250067,767
28 Feb 20248.25008.50008.15008.25008.250030,370
27 Feb 20248.50008.02508.00008.25008.2500221,213
26 Feb 20249.00008.55008.00008.50008.500076,756
23 Feb 20249.00009.48808.61809.00009.000048,806
22 Feb 20249.00009.40008.52509.00009.000072,874
21 Feb 20248.75008.97508.50009.00009.000099,458
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...