Gfinity plc - GFIN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.03	0.03	0.03	0.03	0.03	14.74M
February 19, 2026	0.03	0.03	0.03	0.03	0.03	5.6M
February 18, 2026	0.03	0.03	0.03	0.03	0.03	26.89M
February 17, 2026	0.03	0.03	0.03	0.03	0.03	6.81M
February 16, 2026	0.03	0.03	0.03	0.03	0.03	21.38M
February 13, 2026	0.03	0.03	0.03	0.03	0.03	6.92M
February 12, 2026	0.03	0.03	0.03	0.03	0.03	5.68M
February 11, 2026	0.03	0.03	0.03	0.03	0.03	4.08M
February 10, 2026	0.03	0.03	0.03	0.04	0.03	38.71M
February 09, 2026	0.04	0.03	0.03	0.04	0.03	61.29M
February 06, 2026	0.03	0.04	0.04	0.04	0.03	282.82M
February 05, 2026	0.03	0.03	0.03	0.03	0.03	2.31M
February 04, 2026	0.03	0.03	0.03	0.03	0.03	15M
February 03, 2026	0.03	0.03	0.03	0.03	0.03	464,487
February 02, 2026	0.03	0.03	0.03	0.03	0.03	1.02M
January 30, 2026	0.03	0.03	0.03	0.03	0.03	13.51M
January 29, 2026	0.03	0.03	0.03	0.03	0.03	9.82M
January 28, 2026	0.03	0.03	0.03	0.03	0.03	122.28M
January 27, 2026	0.03	0.03	0.03	0.03	0.03	9.24M
January 26, 2026	0.03	0.03	0.03	0.04	0.03	258.92M
January 23, 2026	0.03	0.03	0.03	0.04	0.03	4.43M
January 22, 2026	0.03	0.03	0.03	0.04	0.03	5.84M
January 21, 2026	0.03	0.03	0.03	0.04	0.03	7.9M
January 20, 2026	0.03	0.03	0.03	0.04	0.03	3.96M
January 19, 2026	0.03	0.03	0.03	0.04	0.03	4.87M
January 16, 2026	0.03	0.03	0.03	0.03	0.03	2.33M
January 15, 2026	0.03	0.03	0.03	0.04	0.03	12.76M
January 14, 2026	0.03	0.03	0.03	0.03	0.03	8.31M
January 13, 2026	0.03	0.03	0.03	0.04	0.03	5.37M
January 12, 2026	0.03	0.03	0.03	0.04	0.03	21.73M
January 09, 2026	0.03	0.03	0.03	0.04	0.03	14.54M
January 08, 2026	0.03	0.03	0.03	0.04	0.03	2.13M
January 07, 2026	0.03	0.03	0.03	0.04	0.03	10.61M
January 06, 2026	0.03	0.03	0.03	0.04	0.03	52.25M
January 05, 2026	0.03	0.03	0.03	0.04	0.03	18.05M
January 02, 2026	0.03	0.03	0.03	0.03	0.03	21.41M
December 31, 2025	0.03	0.03	0.03	0.04	0.03	7.74M
December 30, 2025	0.03	0.03	0.03	0.04	0.03	1.31M
December 29, 2025	0.03	0.03	0.03	0.04	0.03	1.63M
December 24, 2025	0.03	0.03	0.03	0.04	0.03	8.39M
December 23, 2025	0.04	0.03	0.03	0.04	0.03	8.17M
December 22, 2025	0.04	0.04	0.04	0.04	0.03	13.49M
December 19, 2025	0.04	0.04	0.04	0.04	0.04	6.83M
December 18, 2025	0.04	0.04	0.04	0.04	0.03	144.78M
December 17, 2025	0.04	0.04	0.04	0.05	0.04	10.16M
December 16, 2025	0.04	0.04	0.04	0.05	0.04	1.37M
December 15, 2025	0.04	0.04	0.04	0.05	0.04	4.82M
December 12, 2025	0.05	0.04	0.04	0.05	0.04	9.32M
December 11, 2025	0.05	0.05	0.05	0.05	0.04	9.18M
December 10, 2025	0.05	0.05	0.05	0.05	0.04	13.1M
December 09, 2025	0.05	0.05	0.05	0.05	0.04	19.2M
December 08, 2025	0.05	0.05	0.05	0.05	0.05	35.66M
December 05, 2025	0.05	0.05	0.05	0.05	0.05	5.15M
December 04, 2025	0.05	0.05	0.05	0.05	0.05	1.18M
December 03, 2025	0.05	0.05	0.05	0.05	0.05	62
December 02, 2025	0.05	0.05	0.05	0.05	0.05	1.43M
December 01, 2025	0.05	0.05	0.05	0.05	0.05	38.43M
November 28, 2025	0.05	0.05	0.05	0.05	0.05	2.77M
November 27, 2025	0.05	0.05	0.05	0.05	0.05	18.11M
November 26, 2025	0.05	0.05	0.05	0.05	0.05	8.59M

Gfinity plc (GFIN.L) LSE