1. Share Prices

  2. Getbusy PLC (GETB)

51.50p-0.50 (-0.96%)05 Aug 2025, 14:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Getbusy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202552.00p53.00p52.00p51.50p11,991
Aug 4, 202550.00p53.00p51.90p52.00p71,888
Aug 1, 202550.00p52.00p52.00p52.00p17
Jul 31, 202550.00p52.00p51.00p50.00p30,238
Jul 30, 202551.00p52.00p48.00p50.00p89,053
Jul 24, 202551.00p53.00p49.25p51.00p55,003
Jul 23, 202551.00p49.40p49.40p51.00p6,000
Jul 21, 202550.50p50.50p50.50p51.00p26,000
Jul 18, 202550.50p52.50p52.50p52.50p5,300
Jul 17, 202550.00p52.50p50.00p50.50p26,016
Jul 16, 202550.00p50.00p50.00p50.00p1,621,172
Jul 11, 202549.00p50.00p49.75p50.00p20,000
Jul 10, 202551.00p50.00p49.00p49.00p21,942
Jul 9, 202551.00p52.50p49.00p51.00p6,140
Jul 7, 202551.00p49.00p49.00p51.00p1,642
Jul 1, 202551.00p51.90p51.90p51.00p25,000
Jun 30, 202551.00p51.00p51.00p51.00p10,000
Jun 26, 202550.50p51.00p50.00p51.00p44,950
Jun 24, 202550.50p49.50p49.50p50.50p7,967
Jun 23, 202551.00p53.00p53.00p51.00p2
Jun 20, 202551.00p51.00p49.20p51.00p62,000
Jun 18, 202550.00p51.50p50.50p51.00p16,228
Jun 16, 202550.00p51.00p48.75p50.00p19,747
Jun 12, 202550.00p48.00p48.00p50.00p8
Jun 11, 202550.00p50.00p50.00p50.00p2,400
Jun 10, 202550.00p50.50p50.50p50.00p10,096
Jun 9, 202550.00p52.00p51.92p50.00p6,524
Jun 6, 202550.00p51.00p50.00p50.00p18,076
Jun 4, 202550.00p50.00p48.80p50.00p60,000
Jun 3, 202551.00p50.88p48.00p50.00p84,829
Jun 2, 202551.00p52.00p50.10p51.00p1,628
May 30, 202549.00p52.00p49.00p52.00p68,737
May 29, 202548.50p50.00p47.00p49.00p241,447
May 28, 202548.50p50.00p47.00p48.50p24,191
May 27, 202548.50p47.11p47.11p48.50p10,000
May 22, 202548.50p50.00p48.40p48.50p43,854
May 21, 202548.00p50.00p48.40p48.40p42,738
May 20, 202548.00p50.00p47.00p48.00p212,704
May 19, 202548.00p48.30p46.00p48.00p98,622
May 16, 202547.50p48.30p47.95p47.50p20,000
May 15, 202548.00p49.00p47.00p47.50p1,129
May 14, 202548.00p49.00p47.00p49.00p144,999
May 13, 202548.00p48.20p47.00p48.00p10,000
May 12, 202548.00p48.20p47.00p48.00p117,259
May 9, 202548.00p47.00p47.00p48.00p10,000
May 8, 202549.00p49.00p46.97p47.00p31,002
May 7, 202549.00p49.25p48.00p49.00p184,112
May 6, 202549.00p50.00p48.00p49.00p20,495
May 2, 202549.00p50.00p49.00p49.00p11,000
May 1, 202549.00p50.00p49.00p49.00p20,701
1234
Showing 1 to 50 of 198

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.