Getech Group plc (GTC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:47AM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 19 Apr 2024 | 8.25 | 8.30 | 8.04 | 8.25 | 8.25 | 45,412 |
| 18 Apr 2024 | 8.25 | 8.41 | 8.07 | 8.25 | 8.25 | 59,696 |
| 17 Apr 2024 | 8.25 | 8.43 | 8.43 | 8.25 | 8.25 | 5,492 |
| 16 Apr 2024 | 8.25 | 8.44 | 8.04 | 8.25 | 8.25 | 31,929 |
| 15 Apr 2024 | 9.50 | 9.03 | 8.04 | 8.25 | 8.25 | 361,413 |
| 12 Apr 2024 | 9.05 | 8.96 | 8.60 | 9.05 | 9.05 | 75,164 |
| 11 Apr 2024 | 9.05 | 8.98 | 8.72 | 9.05 | 9.05 | 215,813 |
| 10 Apr 2024 | 9.05 | 9.10 | 8.70 | 9.05 | 9.05 | 39,872 |
| 09 Apr 2024 | 9.05 | 9.49 | 8.77 | 9.05 | 9.05 | 60,638 |
| 08 Apr 2024 | 9.00 | 9.50 | 8.94 | 9.05 | 9.05 | 287,712 |
| 05 Apr 2024 | 9.00 | 9.25 | 8.68 | 9.00 | 9.00 | 76,388 |
| 04 Apr 2024 | 9.00 | 8.85 | 8.68 | 9.00 | 9.00 | 308,756 |
| 03 Apr 2024 | 9.50 | 9.38 | 8.50 | 9.00 | 9.00 | 189,301 |
| 02 Apr 2024 | 9.00 | 9.90 | 9.09 | 9.50 | 9.50 | 689,684 |
| 28 Mar 2024 | 9.00 | 8.50 | 8.50 | 9.00 | 9.00 | 100 |
| 27 Mar 2024 | 9.00 | 9.10 | 8.50 | 9.00 | 9.00 | 37,138 |
| 26 Mar 2024 | 9.00 | 9.00 | 8.53 | 9.00 | 9.00 | 25,641 |
| 25 Mar 2024 | 9.00 | 9.40 | 8.50 | 9.00 | 9.00 | 390,821 |
| 22 Mar 2024 | 8.75 | 9.20 | 8.71 | 9.00 | 9.00 | 271,673 |
| 21 Mar 2024 | 9.00 | 10.48 | 8.66 | 8.75 | 8.75 | 1,658,757 |
| 20 Mar 2024 | 8.50 | 8.86 | 8.25 | 8.25 | 8.25 | 263,268 |
| 19 Mar 2024 | 8.50 | 8.75 | 8.00 | 8.50 | 8.50 | 30,431 |
| 18 Mar 2024 | 8.00 | 8.50 | 7.66 | 8.50 | 8.50 | 251,652 |
| 15 Mar 2024 | 7.75 | 8.00 | 7.50 | 8.00 | 8.00 | 419,207 |
| 14 Mar 2024 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | 11,876 |
| 13 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 12 Mar 2024 | 8.50 | 8.88 | 7.80 | 8.00 | 8.00 | 161,086 |
| 11 Mar 2024 | 7.10 | 8.97 | 6.78 | 8.50 | 8.50 | 339,964 |
| 08 Mar 2024 | 7.35 | 7.48 | 6.83 | 7.10 | 7.10 | 35,824 |
| 07 Mar 2024 | 6.90 | 7.20 | 6.70 | 7.35 | 7.35 | 58,000 |
| 06 Mar 2024 | 7.50 | 7.05 | 6.65 | 6.90 | 6.90 | 81,142 |
| 05 Mar 2024 | 7.50 | 7.60 | 7.05 | 7.50 | 7.50 | 51,741 |
| 04 Mar 2024 | 8.25 | 8.00 | 7.47 | 7.70 | 7.70 | 177,669 |
| 01 Mar 2024 | 8.25 | 8.32 | 8.00 | 8.25 | 8.25 | 122,788 |
| 29 Feb 2024 | 8.25 | 8.31 | 8.01 | 8.25 | 8.25 | 67,767 |
| 28 Feb 2024 | 8.25 | 8.50 | 8.15 | 8.25 | 8.25 | 30,370 |
| 27 Feb 2024 | 8.50 | 8.02 | 8.00 | 8.25 | 8.25 | 221,213 |
| 26 Feb 2024 | 9.00 | 8.55 | 8.00 | 8.50 | 8.50 | 76,756 |
| 23 Feb 2024 | 9.00 | 9.49 | 8.62 | 9.00 | 9.00 | 48,806 |
| 22 Feb 2024 | 9.00 | 9.40 | 8.52 | 9.00 | 9.00 | 72,874 |
| 21 Feb 2024 | 8.75 | 8.98 | 8.50 | 9.00 | 9.00 | 99,458 |
| 20 Feb 2024 | 8.75 | 8.50 | 8.50 | 8.75 | 8.75 | 1,052 |
| 19 Feb 2024 | 9.25 | 9.00 | 8.23 | 8.75 | 8.75 | 193,200 |
| 16 Feb 2024 | 9.25 | 9.98 | 8.63 | 9.25 | 9.25 | 74,303 |
| 15 Feb 2024 | 9.00 | 10.00 | 8.52 | 9.50 | 9.50 | 332,123 |
| 14 Feb 2024 | 9.00 | 9.50 | 8.75 | 9.00 | 9.00 | 13,399 |
| 13 Feb 2024 | 9.00 | 9.50 | 9.47 | 9.00 | 9.00 | 15,642 |
| 12 Feb 2024 | 9.00 | 9.50 | 8.60 | 9.00 | 9.00 | 14,264 |
| 09 Feb 2024 | 10.00 | 10.20 | 8.75 | 9.00 | 9.00 | 95,618 |
| 08 Feb 2024 | 9.00 | 10.53 | 8.75 | 10.00 | 10.00 | 325,219 |
| 07 Feb 2024 | 8.00 | 9.40 | 8.47 | 9.00 | 9.00 | 458,084 |
| 06 Feb 2024 | 8.00 | 8.30 | 8.25 | 8.00 | 8.00 | 29,242 |
| 05 Feb 2024 | 7.90 | 8.18 | 7.50 | 8.00 | 8.00 | 75,538 |
| 02 Feb 2024 | 7.75 | 7.90 | 7.53 | 7.90 | 7.90 | 74,766 |
| 01 Feb 2024 | 8.00 | 8.00 | 7.44 | 7.75 | 7.75 | 71,404 |
| 31 Jan 2024 | 8.25 | 8.13 | 7.50 | 8.00 | 8.00 | 90,296 |
| 30 Jan 2024 | 8.25 | 8.72 | 8.10 | 8.25 | 8.25 | 236,225 |
| 29 Jan 2024 | 6.85 | 8.45 | 7.16 | 8.25 | 8.25 | 303,178 |
| 26 Jan 2024 | 6.85 | 7.20 | 7.16 | 6.85 | 6.85 | 695 |
| 25 Jan 2024 | 6.85 | 7.20 | 7.16 | 6.85 | 6.85 | 10,083 |
| 24 Jan 2024 | 6.85 | 7.16 | 6.50 | 6.85 | 6.85 | 30,841 |
| 23 Jan 2024 | 7.00 | 7.18 | 6.81 | 6.85 | 6.85 | 26,798 |
| 22 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 19 Jan 2024 | 7.00 | 7.35 | 6.50 | 7.00 | 7.00 | 25,123 |
| 18 Jan 2024 | 7.00 | 7.40 | 7.20 | 7.00 | 7.00 | 2,405 |
| 17 Jan 2024 | 6.75 | 6.91 | 6.76 | 7.00 | 7.00 | 82,185 |
| 16 Jan 2024 | 7.25 | 7.43 | 6.50 | 6.75 | 6.75 | 228,151 |
| 15 Jan 2024 | 7.10 | 7.47 | 6.52 | 7.25 | 7.25 | 245,335 |
| 12 Jan 2024 | 6.25 | 6.49 | 6.30 | 6.40 | 6.40 | 125,000 |
| 11 Jan 2024 | 6.15 | 6.36 | 5.85 | 6.25 | 6.25 | 283,269 |
| 10 Jan 2024 | 5.90 | 6.00 | 5.80 | 6.15 | 6.15 | 158,038 |
| 09 Jan 2024 | 6.75 | 6.18 | 6.00 | 6.00 | 6.00 | 239,814 |
| 08 Jan 2024 | 6.75 | 6.72 | 6.72 | 6.75 | 6.75 | 631 |
| 05 Jan 2024 | 6.75 | 7.00 | 6.51 | 6.75 | 6.75 | 52,781 |
| 04 Jan 2024 | 6.75 | 6.95 | 6.50 | 6.75 | 6.75 | 149,728 |
| 03 Jan 2024 | 6.00 | 7.49 | 6.18 | 6.75 | 6.75 | 1,823,123 |
| 02 Jan 2024 | 5.25 | 5.45 | 5.00 | 5.25 | 5.25 | 56,980 |
| 29 Dec 2023 | 5.25 | 5.40 | 5.40 | 5.25 | 5.25 | 20,186 |
| 28 Dec 2023 | 5.25 | 5.45 | 4.74 | 5.25 | 5.25 | 55 |
| 27 Dec 2023 | 5.10 | 5.45 | 4.74 | 5.25 | 5.25 | 136,722 |
| 22 Dec 2023 | 5.10 | 5.22 | 5.22 | 5.10 | 5.10 | 20,000 |
| 21 Dec 2023 | 5.10 | 5.22 | 4.71 | 5.10 | 5.10 | 169,159 |
| 20 Dec 2023 | 5.10 | 5.02 | 4.10 | 5.10 | 5.10 | 1,216,744 |
| 19 Dec 2023 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 210,596 |
| 18 Dec 2023 | 5.25 | 5.30 | 5.00 | 5.10 | 5.10 | 109,806 |
| 15 Dec 2023 | 5.25 | 5.60 | 5.02 | 5.25 | 5.25 | 1,497,001 |
| 14 Dec 2023 | 6.00 | 7.35 | 6.20 | 7.25 | 7.25 | 643,378 |
| 13 Dec 2023 | 5.60 | 6.00 | 5.84 | 6.00 | 6.00 | 108,458 |
| 12 Dec 2023 | 5.25 | 5.69 | 5.05 | 5.60 | 5.60 | 151,698 |
| 11 Dec 2023 | 5.60 | 5.50 | 5.20 | 5.25 | 5.25 | 66,870 |
| 08 Dec 2023 | 5.60 | 5.60 | 5.21 | 5.60 | 5.60 | 4,691 |
| 07 Dec 2023 | 5.60 | 5.22 | 5.22 | 5.60 | 5.60 | 20,000 |
| 06 Dec 2023 | 5.75 | 5.60 | 5.21 | 5.60 | 5.60 | 107,515 |
| 05 Dec 2023 | 5.75 | 5.78 | 5.50 | 5.75 | 5.75 | 112,321 |
| 04 Dec 2023 | 5.80 | 5.88 | 5.60 | 5.75 | 5.75 | 17,200 |
| 01 Dec 2023 | 5.80 | 5.98 | 5.60 | 5.80 | 5.80 | 61,693 |
| 30 Nov 2023 | 6.05 | 5.61 | 5.61 | 5.80 | 5.80 | 36,602 |
| 29 Nov 2023 | 6.05 | 6.24 | 5.61 | 6.05 | 6.05 | 65,287 |
| 28 Nov 2023 | 6.15 | 6.30 | 5.50 | 6.05 | 6.05 | 1,284,824 |
| *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.