Australia Markets close in 2 hrs 43 mins

Getech Group plc (GTC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
30.50-0.50 (-1.61%)
At close: 03:48PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 May 2022------
18 May 2022------
17 May 202231.5031.1030.0031.0031.0096,886
16 May 202231.5031.3030.8131.5031.5041,000
13 May 202230.7531.9031.1231.5031.5099,556
12 May 202230.7531.4230.1330.7530.75618,818
11 May 202230.7531.2530.3130.7530.7533,823
10 May 202230.7531.2530.0530.7530.7548,453
09 May 202231.7532.5030.5930.7530.7582,538
06 May 202232.5033.0031.0131.7531.75148,874
05 May 202232.7532.4232.3532.5032.5025,250
04 May 202232.7533.0032.0032.7532.75186,546
03 May 202232.7533.1032.0032.7532.7566,514
29 Apr 202232.0033.2031.4332.7532.75159,431
28 Apr 202232.9032.8831.5532.0032.00132,140
27 Apr 202232.5033.0030.8932.9032.90469,656
26 Apr 202230.2533.0029.8032.5032.50342,217
25 Apr 202230.0030.8029.1030.2530.25190,041
22 Apr 202230.5030.2930.0030.0030.0062,669
21 Apr 202230.5030.3030.0030.5030.5024,064
20 Apr 202230.5030.3530.0030.5030.5055,682
19 Apr 202231.0031.2529.9030.5030.50118,285
14 Apr 202231.5031.6030.2531.0031.00198,905
13 Apr 202231.5031.7530.0031.5031.50128,055
12 Apr 202231.0031.8031.1031.5031.5077,694
11 Apr 202231.7532.5030.0031.5031.50402,006
08 Apr 202231.2531.0029.2031.5031.50660,630
07 Apr 202232.2531.9530.6031.2531.25103,003
06 Apr 202231.5033.4031.5032.2532.25390,119
05 Apr 202229.5031.9030.0031.0031.00204,069
04 Apr 202229.0030.0029.4029.5029.5080,849
01 Apr 202227.4030.0027.7529.0029.00259,277
31 Mar 202226.5027.7825.1426.9026.90645,562
30 Mar 202227.5027.0426.1026.5026.50135,741
29 Mar 202228.0027.8026.7027.5027.50176,755
28 Mar 202229.0028.9027.2128.0028.0038,835
25 Mar 202229.0029.0027.2529.0029.0097,018
24 Mar 202229.5029.9028.3429.0029.0056,123
23 Mar 202229.0029.5028.0029.0029.0038,568
22 Mar 202229.2029.7528.6529.2029.2045,387
21 Mar 202229.2029.8428.9929.2029.2017,855
18 Mar 202229.5029.5028.0029.2029.20170,759
17 Mar 202230.0029.3028.5029.5029.5048,178
16 Mar 202230.5030.0030.0030.0030.0015,273
15 Mar 202231.0030.9030.0030.5030.5017,818
14 Mar 202231.0032.0030.1131.0031.00153,945
11 Mar 202230.0031.8629.5131.0031.00224,531
10 Mar 202229.5029.9929.0129.5029.5099,505
09 Mar 202228.0031.6827.2329.5029.50362,741
08 Mar 202228.5028.0027.0328.0028.0047,935
07 Mar 202228.2029.0027.5028.5028.5094,545
04 Mar 202227.7028.3926.1227.7027.70393,501
03 Mar 202227.5028.3927.1627.7027.70158,242
02 Mar 202229.0028.1026.8027.5027.50273,877
01 Mar 202228.0031.9828.0029.0029.00621,178
28 Feb 202226.2027.0026.0227.2027.2090,277
25 Feb 202226.8026.9025.2026.2026.20233,701
24 Feb 202227.8027.6925.2026.8026.80459,211
23 Feb 202227.5028.6426.5328.0028.00141,985
22 Feb 202227.8027.9927.0127.5027.50110,928
21 Feb 202228.7028.7527.0028.1028.10116,002
18 Feb 202228.5029.0028.0028.7028.70174,756
17 Feb 202228.5028.9928.0828.5028.5084,112
16 Feb 202226.5029.0026.0028.5028.50144,447
15 Feb 202226.5026.9026.4126.5026.50144,682
14 Feb 202227.5027.7026.2526.5026.50257,402
11 Feb 202227.5028.0026.8927.5027.50131,716
10 Feb 202228.5028.4027.0027.5027.5093,882
09 Feb 202229.5029.0128.0028.5028.50276,716
08 Feb 202227.5029.6127.3429.5029.50230,948
07 Feb 202227.8028.1026.8027.5027.50525,801
04 Feb 202228.7028.7727.3027.8027.80148,490
03 Feb 202228.7029.1028.2528.7028.70129,483
02 Feb 202230.0029.9928.0028.7028.70179,271
01 Feb 202230.0030.0029.9530.0030.0045,057
31 Jan 202230.0030.3829.6530.0030.0086,380
28 Jan 202230.0030.1829.4430.0030.0063,253
27 Jan 202230.5030.2428.8830.0030.00392,501
26 Jan 202230.5031.0030.1630.5030.5089,746
25 Jan 202230.0031.7230.0130.5030.50428,457
24 Jan 202230.0031.0029.1030.0030.00264,372
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...