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 (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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	16.64	16.67	16.64	16.67	16.67	2,157
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
12 Sept 2022	19.40	19.40	19.40	19.50	19.50	2,000
09 Sept 2022	19.50	19.50	18.51	19.50	19.50	27,466
08 Sept 2022	19.25	19.90	18.50	19.50	19.50	74,500
07 Sept 2022	19.10	19.50	18.22	19.25	19.25	62,569
06 Sept 2022	19.00	19.48	18.22	19.10	19.10	40,895
05 Sept 2022	20.25	20.40	18.61	19.00	19.00	104,156
02 Sept 2022	19.25	20.44	19.35	20.25	20.25	99,174
01 Sept 2022	19.50	20.00	19.13	19.25	19.25	57,447
31 Aug 2022	19.00	19.68	19.36	19.50	19.50	21,039
30 Aug 2022	18.75	19.49	18.54	19.00	19.00	61,732
26 Aug 2022	18.25	18.99	18.45	18.75	18.75	23,542
25 Aug 2022	18.25	18.50	18.00	18.25	18.25	25,170
24 Aug 2022	18.38	18.49	18.16	18.25	18.25	26,275
23 Aug 2022	19.00	19.38	18.04	18.38	18.38	160,884
22 Aug 2022	21.00	20.99	18.55	19.00	19.00	362,139
19 Aug 2022	21.00	21.48	20.91	21.00	21.00	45,697
18 Aug 2022	21.75	21.68	21.08	21.00	21.00	30,000
17 Aug 2022	21.75	21.78	21.08	21.75	21.75	37,596
16 Aug 2022	21.75	22.17	21.00	21.00	21.00	34,782
15 Aug 2022	21.50	22.27	20.00	21.75	21.75	278,459
12 Aug 2022	21.50	21.40	21.00	21.50	21.50	81,331
11 Aug 2022	21.50	21.45	21.05	21.50	21.50	21,910
10 Aug 2022	21.50	21.50	21.08	21.50	21.50	5,154
09 Aug 2022	21.50	21.60	21.50	21.50	21.50	11,724
08 Aug 2022	22.00	21.63	21.04	21.50	21.50	8,826
05 Aug 2022	22.00	21.70	21.21	22.00	22.00	36,803
04 Aug 2022	22.00	21.80	21.17	21.40	21.40	47,826
03 Aug 2022	21.75	21.51	21.00	21.00	21.00	159,169
02 Aug 2022	22.75	22.80	21.00	21.75	21.75	110,241
01 Aug 2022	22.50	22.94	22.00	22.75	22.75	1,841
29 July 2022	22.75	22.95	22.11	22.75	22.75	11,188
28 July 2022	22.75	23.00	22.27	22.75	22.75	15,449
27 July 2022	22.75	22.75	22.75	22.75	22.75	-
26 July 2022	23.50	23.29	22.00	22.75	22.75	39,266
25 July 2022	23.50	23.60	23.26	23.50	23.50	47,694
22 July 2022	23.50	23.75	23.21	23.50	23.50	75,232
21 July 2022	21.00	23.80	21.50	23.50	23.50	79,289
20 July 2022	20.25	21.00	19.77	21.00	21.00	125,262
19 July 2022	20.00	20.80	19.21	20.25	20.25	137,339
18 July 2022	20.00	20.68	19.02	20.00	20.00	13,741
15 July 2022	20.50	20.00	19.00	20.00	20.00	36,926
14 July 2022	20.50	20.68	20.05	20.50	20.50	5,075
13 July 2022	20.50	20.50	20.50	20.50	20.50	-
12 July 2022	20.50	20.98	20.49	20.50	20.50	108,730
11 July 2022	20.75	20.91	20.26	20.50	20.50	65,600
08 July 2022	20.75	20.75	20.03	20.75	20.75	15,214
07 July 2022	20.75	20.83	20.18	20.75	20.75	57,068
06 July 2022	19.00	21.49	19.21	20.75	20.75	732,371
05 July 2022	19.50	19.50	18.94	18.75	18.75	66,639
04 July 2022	19.50	20.00	18.50	19.50	19.50	84,107
01 July 2022	21.75	22.29	19.00	20.00	20.00	96,625
30 June 2022	23.00	22.50	21.20	21.75	21.75	53,080
29 June 2022	23.50	23.58	22.00	22.75	22.75	62,243
28 June 2022	23.75	23.99	23.00	23.50	23.50	112,504
27 June 2022	23.00	23.30	23.28	23.00	23.00	9,835
24 June 2022	22.00	23.30	21.50	23.00	23.00	179,823
23 June 2022	23.00	23.27	21.60	22.00	22.00	115,585
22 June 2022	22.75	23.00	22.70	23.00	23.00	10,529
21 June 2022	24.00	23.60	22.50	22.75	22.75	209,835
20 June 2022	24.75	24.50	23.77	24.00	24.00	97,002
17 June 2022	25.50	25.50	24.50	24.75	24.75	94,446
16 June 2022	25.50	25.40	25.00	25.50	25.50	6,629
15 June 2022	25.50	26.00	25.06	25.50	25.50	24,053
14 June 2022	27.50	26.48	25.00	25.50	25.50	212,197
13 June 2022	27.75	27.39	26.50	27.50	27.50	21,360
10 June 2022	27.50	27.45	27.10	27.75	27.75	40,547
09 June 2022	27.75	27.89	27.08	27.50	27.50	71,148
08 June 2022	27.50	27.90	26.20	27.75	27.75	196,237
07 June 2022	28.25	27.66	27.30	27.50	27.50	42,368
06 June 2022	28.65	28.60	27.53	28.25	28.25	121,981
01 June 2022	28.65	28.40	27.96	28.65	28.65	6,681
31 May 2022	28.40	28.17	27.81	28.65	28.65	62,796
30 May 2022	28.75	28.92	27.60	28.40	28.40	104,532
27 May 2022	28.75	29.00	28.50	28.75	28.75	10,314
26 May 2022	31.25	30.98	28.96	28.75	28.75	238,537
25 May 2022	29.00	31.63	28.00	31.25	31.25	438,567
24 May 2022	29.00	28.80	28.13	29.00	29.00	11,734
23 May 2022	29.50	29.40	27.76	29.00	29.00	71,900
20 May 2022	29.50	29.60	29.20	29.50	29.50	35,606
19 May 2022	32.00	31.10	28.00	29.50	29.50	522,223
18 May 2022	31.00	31.30	29.00	30.50	30.50	351,123
17 May 2022	31.50	31.10	30.00	31.00	31.00	96,886
16 May 2022	31.50	31.30	30.81	31.50	31.50	41,000
13 May 2022	30.75	31.90	31.12	31.50	31.50	99,556
12 May 2022	30.75	31.42	30.13	30.75	30.75	618,818
11 May 2022	30.75	31.25	30.31	30.75	30.75	33,823
10 May 2022	30.75	31.25	30.05	30.75	30.75	48,453
09 May 2022	31.75	32.50	30.59	30.75	30.75	82,538
06 May 2022	32.50	33.00	31.01	31.75	31.75	148,874
05 May 2022	32.75	32.42	32.35	32.50	32.50	25,250
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,696.50+29.00(+0.43%)

AUD/USD0.6488+0.0030(+0.47%)

ASX 2006,496.20+26.80(+0.41%)

OIL77.95+1.24(+1.62%)

GOLD1,645.60+12.20(+0.75%)

BTC-AUD31,323.28+2,030.82(+6.93%)

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

Getech Group plc (GTC.L)

ALL ORDS
6,696.50
+29.00(+0.43%)

AUD/USD
0.6488
+0.0030(+0.47%)

ASX 200
6,496.20
+26.80(+0.41%)

OIL
77.95
+1.24(+1.62%)

GOLD
1,645.60
+12.20(+0.75%)

BTC-AUD
31,323.28
+2,030.82(+6.93%)