News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Getech Group plc (GTC.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

30.30

+0.90

(+3.06%)

At close: 04:51PM GMT

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2021	29.44	30.90	29.44	30.30	30.30	365,758
29 Nov 2021	30.50	32.00	29.00	29.40	29.40	592,085
26 Nov 2021	33.30	33.06	29.00	30.50	30.50	777,684
25 Nov 2021	33.50	34.72	33.00	33.30	33.30	108,639
24 Nov 2021	36.50	36.20	33.50	33.50	33.50	268,603
23 Nov 2021	34.00	37.82	34.00	36.50	36.50	519,909
22 Nov 2021	34.00	34.96	34.20	34.00	34.00	56,494
19 Nov 2021	34.50	34.75	33.35	34.00	34.00	160,155
18 Nov 2021	37.00	37.19	33.60	34.50	34.50	396,465
17 Nov 2021	35.00	37.28	35.00	37.00	37.00	305,724
16 Nov 2021	34.00	36.98	33.10	35.00	35.00	663,166
15 Nov 2021	30.50	38.00	31.00	34.00	34.00	3,024,386
12 Nov 2021	28.50	29.98	27.00	29.00	29.00	91,026
11 Nov 2021	28.00	30.95	28.00	28.50	28.50	474,356
10 Nov 2021	27.00	28.98	26.80	28.00	28.00	101,060
09 Nov 2021	29.00	28.93	26.10	27.00	27.00	329,648
08 Nov 2021	29.20	29.90	28.40	29.00	29.00	143,451
05 Nov 2021	29.20	29.88	28.60	29.20	29.20	137,864
04 Nov 2021	29.20	29.47	28.45	29.20	29.20	153,933
03 Nov 2021	27.60	29.90	27.20	29.20	29.20	278,528
02 Nov 2021	29.80	30.58	27.62	27.60	27.60	559,469
01 Nov 2021	28.50	30.90	26.60	29.80	29.80	959,527
29 Oct 2021	27.50	28.89	26.60	28.50	28.50	303,448
28 Oct 2021	27.80	27.90	26.52	27.50	27.50	169,851
27 Oct 2021	27.80	28.54	27.08	27.80	27.80	172,743
26 Oct 2021	28.00	28.80	26.24	27.80	27.80	193,500
25 Oct 2021	27.50	28.40	27.00	28.00	28.00	139,851
22 Oct 2021	28.50	28.82	25.00	27.50	27.50	404,035
21 Oct 2021	29.50	29.50	28.00	28.50	28.50	84,413
20 Oct 2021	28.50	30.00	28.00	29.50	29.50	294,184
19 Oct 2021	27.50	28.91	26.50	28.50	28.50	468,926
18 Oct 2021	25.80	27.97	25.03	27.50	27.50	366,279
15 Oct 2021	24.50	27.00	24.30	25.80	25.80	341,334
14 Oct 2021	24.60	25.00	24.23	24.60	24.60	317,049
13 Oct 2021	26.10	25.56	24.40	24.60	24.60	78,021
12 Oct 2021	26.10	26.23	25.20	26.10	26.10	51,321
11 Oct 2021	25.50	27.40	25.10	26.10	26.10	237,753
08 Oct 2021	25.50	26.00	25.10	25.50	25.50	54,295
07 Oct 2021	24.50	25.55	23.81	25.50	25.50	413,558
06 Oct 2021	22.50	24.59	21.01	24.30	24.30	361,710
05 Oct 2021	21.50	22.80	22.10	22.50	22.50	64,395
04 Oct 2021	22.00	21.90	21.00	21.50	21.50	133,558
01 Oct 2021	22.50	23.00	21.00	22.00	22.00	167,211
30 Sept 2021	21.20	23.00	21.22	22.50	22.50	579,833
29 Sept 2021	19.20	21.90	19.84	21.20	21.20	296,698
28 Sept 2021	19.20	20.00	19.00	19.20	19.20	14,005
27 Sept 2021	18.75	19.50	18.60	19.20	19.20	23,972
24 Sept 2021	18.75	19.50	18.30	18.75	18.75	94,631
23 Sept 2021	19.50	19.50	18.30	18.75	18.75	77,725
22 Sept 2021	19.50	19.70	19.02	19.50	19.50	141,490
21 Sept 2021	19.20	20.00	19.00	19.50	19.50	91,386
20 Sept 2021	18.50	19.70	18.05	19.20	19.20	247,626
17 Sept 2021	18.75	19.00	17.60	18.50	18.50	186,104
16 Sept 2021	18.75	18.10	18.08	18.75	18.75	30,890
15 Sept 2021	18.75	19.00	18.11	18.75	18.75	119,375
14 Sept 2021	19.00	19.70	18.26	18.75	18.75	145,191
13 Sept 2021	19.50	19.50	18.00	18.00	18.00	100,562
10 Sept 2021	21.00	21.00	20.00	20.50	20.50	30,687
09 Sept 2021	21.00	20.10	20.08	21.00	21.00	56,255
08 Sept 2021	21.00	21.90	20.20	21.00	21.00	11,270
07 Sept 2021	21.00	21.90	20.40	21.00	21.00	29,121
06 Sept 2021	21.00	21.50	20.26	21.00	21.00	53,000
03 Sept 2021	21.00	21.00	21.00	21.00	21.00	-
02 Sept 2021	21.30	21.60	20.77	21.00	21.00	22,915
01 Sept 2021	21.20	21.00	20.42	21.30	21.30	212,156
31 Aug 2021	21.20	21.83	20.70	21.20	21.20	48,247
27 Aug 2021	21.00	21.84	21.84	21.20	21.20	12,481
26 Aug 2021	21.30	21.70	20.61	21.00	21.00	217,183
25 Aug 2021	21.30	21.40	20.90	21.30	21.30	80,681
24 Aug 2021	21.30	22.01	20.61	21.30	21.30	247,918
23 Aug 2021	21.30	21.50	20.61	21.30	21.30	100,204
20 Aug 2021	21.00	22.00	20.15	22.00	22.00	110,182
19 Aug 2021	20.50	21.60	20.15	21.00	21.00	72,454
18 Aug 2021	21.30	21.50	20.10	20.50	20.50	449,748
17 Aug 2021	21.30	21.78	20.85	21.30	21.30	106,450
16 Aug 2021	21.80	21.40	20.85	21.30	21.30	38,429
13 Aug 2021	21.80	22.60	21.02	21.80	21.80	113,446
12 Aug 2021	21.80	22.50	21.02	21.80	21.80	72,655
11 Aug 2021	21.80	21.50	21.02	21.80	21.80	61,877
10 Aug 2021	21.80	21.80	21.02	21.80	21.80	94,759
09 Aug 2021	21.80	21.90	21.02	21.80	21.80	47,570
06 Aug 2021	21.80	21.90	21.16	21.80	21.80	12,590
05 Aug 2021	21.80	21.90	21.15	21.80	21.80	122,612
04 Aug 2021	21.60	21.95	21.00	21.80	21.80	138,175
03 Aug 2021	21.60	22.00	21.12	21.60	21.60	21,910
02 Aug 2021	21.60	22.10	21.11	21.60	21.60	97,023
30 July 2021	21.60	22.55	21.00	21.60	21.60	76,360
29 July 2021	21.80	22.50	21.00	21.60	21.60	155,790
28 July 2021	23.20	23.00	20.50	21.80	21.80	522,270
27 July 2021	23.20	23.20	23.20	23.20	23.20	-
26 July 2021	22.50	22.98	22.00	23.20	23.20	101,848
23 July 2021	23.20	23.45	22.05	22.50	22.50	149,019
22 July 2021	23.20	23.70	22.60	23.20	23.20	23,018
21 July 2021	22.50	23.00	21.36	23.20	23.20	142,202
20 July 2021	22.50	22.26	22.22	22.50	22.50	14,477
19 July 2021	22.50	22.90	22.10	22.50	22.50	418,728
16 July 2021	24.00	23.00	22.02	22.50	22.50	29,151
15 July 2021	23.50	25.00	23.01	25.00	25.00	42,603
14 July 2021	24.80	25.60	23.10	23.50	23.50	192,435
13 July 2021	24.80	24.20	24.02	24.80	24.80	56,395
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,519.50-67.90(-0.89%)

ASX 2007,195.10-60.90(-0.84%)

AUD/USD0.7134+0.0002(+0.02%)

OIL67.04+0.86(+1.30%)

GOLD1,777.20+0.70(+0.04%)

BTC-AUD80,031.59-719.55(-0.89%)

News that makes you smarter and richer... For free.

Getech Group plc (GTC.L)

ALL ORDS
7,519.50
-67.90(-0.89%)

ASX 200
7,195.10
-60.90(-0.84%)

AUD/USD
0.7134
+0.0002(+0.02%)

OIL
67.04
+0.86(+1.30%)

GOLD
1,777.20
+0.70(+0.04%)

BTC-AUD
80,031.59
-719.55(-0.89%)