Get our best money-saving hacks and pro tips now

Getech Group plc (GTC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

14.25

-0.25

(-1.72%)

At close: 02:26PM GMT

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	14.50	14.50	14.20	14.25	14.25	43,758
02 Feb 2023	14.50	14.59	14.20	14.50	14.50	133,877
01 Feb 2023	14.38	14.75	14.16	14.50	14.50	58,420
31 Jan 2023	15.00	15.00	14.01	14.38	14.38	99,100
30 Jan 2023	15.25	15.25	14.01	15.00	15.00	365,576
27 Jan 2023	15.75	15.78	15.05	15.25	15.25	66,975
26 Jan 2023	15.75	15.80	15.80	15.75	15.75	50,000
25 Jan 2023	16.50	16.34	15.52	15.75	15.75	106,744
24 Jan 2023	16.88	17.01	15.50	16.50	16.50	209,766
23 Jan 2023	14.75	17.26	15.00	16.88	16.88	1,757,060
20 Jan 2023	12.88	14.00	12.55	13.75	13.75	369,652
19 Jan 2023	12.88	13.00	12.57	12.75	12.75	111,000
18 Jan 2023	13.13	12.91	12.76	12.88	12.88	85,883
17 Jan 2023	13.25	13.50	12.50	13.13	13.13	303,677
16 Jan 2023	14.00	14.85	13.05	13.25	13.25	251,886
13 Jan 2023	12.13	14.49	12.06	14.00	14.00	474,425
12 Jan 2023	12.63	12.74	12.05	12.13	12.13	267,550
11 Jan 2023	12.88	12.85	12.50	12.63	12.63	54,608
10 Jan 2023	13.63	13.99	12.75	12.88	12.88	446,166
09 Jan 2023	13.63	13.51	13.26	13.38	13.38	236,650
06 Jan 2023	14.25	14.40	13.10	13.63	13.63	373,891
05 Jan 2023	14.50	14.99	14.01	14.25	14.25	87,190
04 Jan 2023	15.25	15.00	14.00	14.50	14.50	212,998
03 Jan 2023	15.38	15.49	15.01	15.25	15.25	29,895
30 Dec 2022	15.38	15.51	15.05	15.38	15.38	11,000
29 Dec 2022	15.38	15.01	15.01	15.38	15.38	4,435
28 Dec 2022	15.25	15.69	14.59	15.38	15.38	322,654
23 Dec 2022	15.25	15.68	15.20	15.25	15.25	65,643
22 Dec 2022	15.75	15.75	15.50	15.25	15.25	34,212
21 Dec 2022	15.63	15.90	14.67	15.75	15.75	188,716
20 Dec 2022	14.88	16.00	14.76	15.63	15.63	215,605
19 Dec 2022	14.38	15.00	14.25	14.88	14.88	215,671
16 Dec 2022	15.75	15.70	13.10	14.38	14.38	536,838
15 Dec 2022	18.13	18.10	15.00	15.75	15.75	425,088
14 Dec 2022	18.38	17.85	17.85	18.13	18.13	24,242
13 Dec 2022	18.50	18.50	17.75	18.38	18.38	136,092
12 Dec 2022	17.50	19.00	17.60	18.50	18.50	152,787
09 Dec 2022	15.50	18.50	15.11	17.50	17.50	458,243
08 Dec 2022	16.00	15.65	15.51	15.50	15.50	78,833
07 Dec 2022	14.88	16.49	14.80	16.00	16.00	98,566
06 Dec 2022	14.25	15.00	14.50	14.88	14.88	94,304
05 Dec 2022	14.75	14.75	14.75	14.75	14.75	-
02 Dec 2022	14.75	14.55	14.55	14.75	14.75	13,587
01 Dec 2022	14.75	14.94	14.55	14.75	14.75	1,003
30 Nov 2022	14.75	15.00	15.00	14.75	14.75	25,000
29 Nov 2022	15.50	15.39	14.51	14.75	14.75	84,582
28 Nov 2022	15.75	15.00	15.00	15.50	15.50	12,231
25 Nov 2022	15.75	15.40	15.00	15.75	15.75	16,264
24 Nov 2022	15.50	15.40	15.00	15.75	15.75	61,777
23 Nov 2022	15.50	15.42	15.01	15.50	15.50	15,697
22 Nov 2022	15.50	15.43	15.40	15.50	15.50	9,737
21 Nov 2022	15.50	15.43	15.01	15.50	15.50	8,953
18 Nov 2022	15.50	15.44	15.01	15.50	15.50	1,060
17 Nov 2022	16.00	15.50	15.05	15.50	15.50	160,000
16 Nov 2022	16.00	16.45	15.50	16.00	16.00	33,664
15 Nov 2022	15.75	16.00	15.61	15.75	15.75	7,763
14 Nov 2022	15.75	16.00	16.00	15.75	15.75	1,490
11 Nov 2022	15.13	16.00	15.17	15.75	15.75	77,777
10 Nov 2022	15.13	15.17	14.76	15.13	15.13	20,068
09 Nov 2022	15.25	15.20	14.75	15.13	15.13	71,042
08 Nov 2022	15.25	15.40	15.30	15.25	15.25	35,000
07 Nov 2022	15.25	15.31	15.00	15.25	15.25	7,100
04 Nov 2022	15.25	15.25	15.25	15.25	15.25	5,524
03 Nov 2022	15.25	15.24	15.24	15.25	15.25	33,523
02 Nov 2022	15.25	15.27	15.00	15.25	15.25	10,139
01 Nov 2022	15.25	15.27	15.00	15.25	15.25	12,985
31 Oct 2022	15.25	15.32	15.00	15.25	15.25	7,411
28 Oct 2022	15.25	15.28	14.81	15.25	15.25	50,780
27 Oct 2022	15.25	15.50	15.00	15.25	15.25	15,542
26 Oct 2022	15.25	15.49	13.65	15.25	15.25	299,727
25 Oct 2022	16.38	16.19	14.77	15.25	15.25	34,903
24 Oct 2022	16.38	15.76	15.75	16.38	16.38	15,924
21 Oct 2022	16.38	16.25	15.75	16.38	16.38	5,911
20 Oct 2022	16.38	16.25	16.23	16.38	16.38	20,587
19 Oct 2022	16.38	16.25	16.25	16.38	16.38	196
18 Oct 2022	16.50	16.29	16.00	16.38	16.38	39,657
17 Oct 2022	16.38	16.35	16.01	16.50	16.50	38,723
14 Oct 2022	16.38	16.30	16.30	16.38	16.38	5,000
13 Oct 2022	16.38	16.30	16.25	16.38	16.38	3,758
12 Oct 2022	16.38	16.27	16.27	16.38	16.38	6,299
11 Oct 2022	16.38	16.25	16.25	16.38	16.38	3,000
10 Oct 2022	16.38	16.30	16.25	16.38	16.38	31,333
07 Oct 2022	16.38	16.25	16.25	16.38	16.38	2,794
06 Oct 2022	16.38	16.50	16.28	16.38	16.38	7,197
05 Oct 2022	16.38	16.30	16.25	16.38	16.38	19,938
04 Oct 2022	16.38	16.31	16.31	16.38	16.38	300
03 Oct 2022	16.38	16.35	16.33	16.38	16.38	2,826
30 Sept 2022	17.25	16.92	16.25	16.38	16.38	89,908
29 Sept 2022	17.25	16.99	16.92	17.25	17.25	11,799
28 Sept 2022	17.00	17.25	16.55	17.25	17.25	37,812
27 Sept 2022	16.75	16.67	16.64	16.75	16.75	6,474
26 Sept 2022	16.75	16.70	16.65	16.65	16.65	8,440
23 Sept 2022	17.25	17.40	16.51	16.75	16.75	217,150
22 Sept 2022	18.25	18.50	17.00	17.25	17.25	439,899
21 Sept 2022	18.50	18.45	18.02	18.25	18.25	11,035
20 Sept 2022	18.50	18.26	18.01	18.50	18.50	13,938
16 Sept 2022	18.50	18.80	18.20	18.50	18.50	35,866
15 Sept 2022	18.50	18.80	18.21	18.50	18.50	543
14 Sept 2022	18.50	18.80	18.20	18.50	18.50	18,538
13 Sept 2022	19.50	19.50	18.20	18.50	18.50	199,189
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,812.58-83.34(-0.25%)

Get our best money-saving hacks and pro tips now

Getech Group plc (GTC.L)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,812.58
-83.34(-0.25%)