GetBusy plc - GETB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	73	75	75	77	72.25	33,706
December 03, 2025	77.5	74	74	77.5	72.1	38,504
December 02, 2025	73	77.5	77.5	80	73	131,832
December 01, 2025	72	72	72	74	71	111,088
November 28, 2025	72	73	73	73	72	4,003
November 27, 2025	72	72	72	72.8	72.8	2,058
November 26, 2025	72	72	72	72	71	70
November 25, 2025	71.5	72	72	72.75	70	43,893
November 24, 2025	71.5	71.5	71.5	73	70	728
November 21, 2025	71	70	70	73	70	125,481
November 20, 2025	72.5	72	72	72.5	72	83,225
November 19, 2025	72.5	72.5	72.5	72.5	72	15,119
November 18, 2025	76	72.5	72.5	76	72.5	68,002
November 17, 2025	77.5	77	77	77.5	76	7,128
November 14, 2025	76	76.5	76.5	76.5	76	16,206
November 13, 2025	76.9	76.5	76.5	77	75	52,003
November 12, 2025	76	76	76	76	75	10,519
November 11, 2025	76.5	76	76	76.5	74	31,593
November 10, 2025	81	77	77	81	76	46,592
November 07, 2025	82.5	81	81	85	80	28,187
November 06, 2025	81.5	82	82	85	80.1	35,122
November 05, 2025	82.5	81	81	85	81	7,921
November 04, 2025	80	82.5	82.5	86	80	5,724
November 03, 2025	82.5	81	81	85	80	65,024
October 31, 2025	85	82.5	82.5	85	81	39,655
October 30, 2025	81	81	81	81	80.44	87,400
October 29, 2025	81	82.5	82	85	80	86,505
October 28, 2025	81	81	81	82.5	80.1	23,958
October 27, 2025	81	82.5	82.5	83	80.1	104,568
October 24, 2025	82.5	82	82	84	80	63,264
October 23, 2025	82.5	82.5	82.5	82.5	82.5	143,500
October 22, 2025	84	82.5	82.5	85	82	45,200
October 21, 2025	82	83	83	83.5	80	134,727
October 20, 2025	83.5	82	82	85	82	50,356
October 17, 2025	88	83.5	83.5	90	82	88,362
October 16, 2025	87.5	85.66	85.66	88.45	85.66	14,738
October 15, 2025	85.5	90	90	90	84	62,462
October 14, 2025	83.5	83.5	83.5	84.97	82.33	154,248
October 13, 2025	82	83.5	83.5	85	82	25,314
October 10, 2025	83	83.5	83.5	85	83	80,333
October 09, 2025	84	83	83	85	82.25	1.09M
October 08, 2025	84	84.85	84.85	85	81	81,558
October 07, 2025	83.4	84.5	84.5	85	81.1	36,836
October 06, 2025	79.5	83	83	85	78	351,159
October 03, 2025	77	77.5	77.5	82.08	77	4.09M
October 02, 2025	77	78.5	78.5	79	75	94,784
October 01, 2025	70.5	77	77	77	70.5	101,295
September 30, 2025	70.5	70.5	70.5	73	68	1,428
September 29, 2025	68	70.5	70.5	72.95	68	14,244
September 26, 2025	70.5	68	68	73.5	68	66,163
September 25, 2025	70.5	70.5	70.5	73	69.56	11,776
September 24, 2025	70.5	73	73	74.5	69	229,594
September 23, 2025	74	70.5	70.5	74	70.5	39,684
September 22, 2025	68	72.5	72.5	72.5	66.7	36,412
September 19, 2025	65.67	68	68	71	65	28,625
September 18, 2025	65	66.5	66.5	67	65	17,835
September 17, 2025	66.5	66	66	66.5	65	50,103
September 16, 2025	66.5	65	65	66.5	65	59,188
September 15, 2025	64	66.5	66.5	67.37	64	47,991
September 12, 2025	60	64	64	64	60	63,388

GetBusy plc (GETB.L) LSE