Australia markets closed

Getech Group plc (GTC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
16.67-0.08 (-0.50%)
As of 09:44AM BST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202216.6416.6716.6416.6716.672,157
26 Sept 202216.7516.7016.6516.6516.658,440
23 Sept 202217.2517.4016.5116.7516.75217,150
22 Sept 202218.2518.5017.0017.2517.25439,899
21 Sept 202218.5018.4518.0218.2518.2511,035
20 Sept 202218.5018.2618.0118.5018.5013,938
16 Sept 202218.5018.8018.2018.5018.5035,866
15 Sept 202218.5018.8018.2118.5018.50543
14 Sept 202218.5018.8018.2018.5018.5018,538
13 Sept 202219.5019.5018.2018.5018.50199,189
12 Sept 202219.4019.4019.4019.5019.502,000
09 Sept 202219.5019.5018.5119.5019.5027,466
08 Sept 202219.2519.9018.5019.5019.5074,500
07 Sept 202219.1019.5018.2219.2519.2562,569
06 Sept 202219.0019.4818.2219.1019.1040,895
05 Sept 202220.2520.4018.6119.0019.00104,156
02 Sept 202219.2520.4419.3520.2520.2599,174
01 Sept 202219.5020.0019.1319.2519.2557,447
31 Aug 202219.0019.6819.3619.5019.5021,039
30 Aug 202218.7519.4918.5419.0019.0061,732
26 Aug 202218.2518.9918.4518.7518.7523,542
25 Aug 202218.2518.5018.0018.2518.2525,170
24 Aug 202218.3818.4918.1618.2518.2526,275
23 Aug 202219.0019.3818.0418.3818.38160,884
22 Aug 202221.0020.9918.5519.0019.00362,139
19 Aug 202221.0021.4820.9121.0021.0045,697
18 Aug 202221.7521.6821.0821.0021.0030,000
17 Aug 202221.7521.7821.0821.7521.7537,596
16 Aug 202221.7522.1721.0021.0021.0034,782
15 Aug 202221.5022.2720.0021.7521.75278,459
12 Aug 202221.5021.4021.0021.5021.5081,331
11 Aug 202221.5021.4521.0521.5021.5021,910
10 Aug 202221.5021.5021.0821.5021.505,154
09 Aug 202221.5021.6021.5021.5021.5011,724
08 Aug 202222.0021.6321.0421.5021.508,826
05 Aug 202222.0021.7021.2122.0022.0036,803
04 Aug 202222.0021.8021.1721.4021.4047,826
03 Aug 202221.7521.5121.0021.0021.00159,169
02 Aug 202222.7522.8021.0021.7521.75110,241
01 Aug 202222.5022.9422.0022.7522.751,841
29 July 202222.7522.9522.1122.7522.7511,188
28 July 202222.7523.0022.2722.7522.7515,449
27 July 202222.7522.7522.7522.7522.75-
26 July 202223.5023.2922.0022.7522.7539,266
25 July 202223.5023.6023.2623.5023.5047,694
22 July 202223.5023.7523.2123.5023.5075,232
21 July 202221.0023.8021.5023.5023.5079,289
20 July 202220.2521.0019.7721.0021.00125,262
19 July 202220.0020.8019.2120.2520.25137,339
18 July 202220.0020.6819.0220.0020.0013,741
15 July 202220.5020.0019.0020.0020.0036,926
14 July 202220.5020.6820.0520.5020.505,075
13 July 202220.5020.5020.5020.5020.50-
12 July 202220.5020.9820.4920.5020.50108,730
11 July 202220.7520.9120.2620.5020.5065,600
08 July 202220.7520.7520.0320.7520.7515,214
07 July 202220.7520.8320.1820.7520.7557,068
06 July 202219.0021.4919.2120.7520.75732,371
05 July 202219.5019.5018.9418.7518.7566,639
04 July 202219.5020.0018.5019.5019.5084,107
01 July 202221.7522.2919.0020.0020.0096,625
30 June 202223.0022.5021.2021.7521.7553,080
29 June 202223.5023.5822.0022.7522.7562,243
28 June 202223.7523.9923.0023.5023.50112,504
27 June 202223.0023.3023.2823.0023.009,835
24 June 202222.0023.3021.5023.0023.00179,823
23 June 202223.0023.2721.6022.0022.00115,585
22 June 202222.7523.0022.7023.0023.0010,529
21 June 202224.0023.6022.5022.7522.75209,835
20 June 202224.7524.5023.7724.0024.0097,002
17 June 202225.5025.5024.5024.7524.7594,446
16 June 202225.5025.4025.0025.5025.506,629
15 June 202225.5026.0025.0625.5025.5024,053
14 June 202227.5026.4825.0025.5025.50212,197
13 June 202227.7527.3926.5027.5027.5021,360
10 June 202227.5027.4527.1027.7527.7540,547
09 June 202227.7527.8927.0827.5027.5071,148
08 June 202227.5027.9026.2027.7527.75196,237
07 June 202228.2527.6627.3027.5027.5042,368
06 June 202228.6528.6027.5328.2528.25121,981
01 June 202228.6528.4027.9628.6528.656,681
31 May 202228.4028.1727.8128.6528.6562,796
30 May 202228.7528.9227.6028.4028.40104,532
27 May 202228.7529.0028.5028.7528.7510,314
26 May 202231.2530.9828.9628.7528.75238,537
25 May 202229.0031.6328.0031.2531.25438,567
24 May 202229.0028.8028.1329.0029.0011,734
23 May 202229.5029.4027.7629.0029.0071,900
20 May 202229.5029.6029.2029.5029.5035,606
19 May 202232.0031.1028.0029.5029.50522,223
18 May 202231.0031.3029.0030.5030.50351,123
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...