GetBusy plc (AIM:GETB)
London
· Delayed Price · Currency is GBP · Price in GBX 73.00
+2.50 (3.55%)
Sep 24, 2025, 4:35 PM GMT+1
GetBusy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 70.50 | 74.50 | 69.00 | 73.00 | 73.00 | 3.55% | 229,594 |
| Sep 23, 2025 | 74.00 | 74.00 | 70.50 | 70.50 | 70.50 | -2.76% | 39,684 |
| Sep 22, 2025 | 68.00 | 72.50 | 66.70 | 72.50 | 72.50 | 6.62% | 36,412 |
| Sep 19, 2025 | 66.50 | 71.00 | 65.00 | 68.00 | 68.00 | 2.26% | 28,625 |
| Sep 18, 2025 | 66.50 | 67.00 | 65.00 | 66.50 | 66.50 | 0.76% | 17,835 |
| Sep 17, 2025 | 66.50 | 66.50 | 65.00 | 66.00 | 66.00 | 1.54% | 50,103 |
| Sep 16, 2025 | 66.50 | 66.50 | 65.00 | 65.00 | 65.00 | -2.26% | 59,188 |
| Sep 15, 2025 | 64.00 | 67.37 | 64.00 | 66.50 | 66.50 | 3.91% | 47,991 |
| Sep 12, 2025 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | 6.67% | 80,888 |
| Sep 11, 2025 | 60.00 | 61.40 | 60.00 | 60.00 | 60.00 | - | 45,255 |
| Sep 10, 2025 | 60.00 | 61.40 | 59.00 | 60.00 | 60.00 | - | 45,962 |
| Sep 9, 2025 | 57.50 | 61.60 | 56.13 | 60.00 | 60.00 | 4.35% | 153,052 |
| Sep 8, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 1,160,000 |
| Sep 5, 2025 | 57.50 | 58.70 | 57.00 | 57.50 | 57.50 | 3.60% | 78,700 |
| Sep 4, 2025 | 57.50 | 57.50 | 55.50 | 55.50 | 55.50 | -3.48% | 320,000 |
| Sep 3, 2025 | 57.50 | 57.98 | 57.50 | 57.50 | 57.50 | - | 31,000 |
| Sep 2, 2025 | 57.00 | 58.50 | 57.00 | 57.50 | 57.50 | 0.88% | 58,619 |
| Sep 1, 2025 | 58.50 | 59.23 | 57.00 | 57.00 | 57.00 | -2.56% | 71,190 |
| Aug 29, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 41,400 |
| Aug 28, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Aug 27, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | - | 43,000 |
| Aug 26, 2025 | 59.00 | 60.00 | 58.00 | 58.50 | 58.50 | - | 31,904 |
| Aug 22, 2025 | 58.50 | 60.00 | 58.50 | 58.50 | 58.50 | - | 3,500 |
| Aug 21, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | - | 34,011 |
| Aug 20, 2025 | 58.90 | 58.90 | 58.50 | 58.50 | 58.50 | - | 17,000 |
| Aug 19, 2025 | 60.00 | 60.00 | 58.05 | 58.50 | 58.50 | - | 18,618 |
| Aug 18, 2025 | 60.00 | 61.25 | 58.00 | 58.50 | 58.50 | - | 153,927 |
| Aug 15, 2025 | 58.00 | 60.00 | 56.15 | 58.50 | 58.50 | 3.54% | 69,886 |
| Aug 14, 2025 | 53.15 | 58.00 | 53.15 | 56.50 | 56.50 | 5.61% | 59,456 |
| Aug 13, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | 1.90% | 6,125 |
| Aug 12, 2025 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | - | 3,700 |
| Aug 11, 2025 | 52.00 | 54.00 | 51.00 | 52.50 | 52.50 | - | 16,040 |
| Aug 8, 2025 | 52.55 | 54.00 | 51.50 | 52.50 | 52.50 | 1.94% | 37,689 |
| Aug 7, 2025 | 53.00 | 53.00 | 51.50 | 51.50 | 51.50 | - | 48 |
| Aug 6, 2025 | 51.88 | 51.88 | 51.50 | 51.50 | 51.50 | - | 20 |
| Aug 5, 2025 | 52.00 | 53.00 | 51.50 | 51.50 | 51.50 | -0.96% | 11,993 |
| Aug 4, 2025 | 52.00 | 53.00 | 51.90 | 52.00 | 52.00 | - | 71,888 |
| Aug 1, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | 17 |
| Jul 31, 2025 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 35,472 |
| Jul 30, 2025 | 49.50 | 52.00 | 48.00 | 50.00 | 50.00 | -1.96% | 104,053 |
| Jul 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 24, 2025 | 51.00 | 53.00 | 49.25 | 51.00 | 51.00 | - | 60,003 |
| Jul 23, 2025 | 49.40 | 51.00 | 49.40 | 51.00 | 51.00 | - | 6,000 |
| Jul 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 21, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | -2.86% | 26,000 |
| Jul 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 3.96% | 5,300 |
| Jul 17, 2025 | 50.00 | 52.50 | 50.00 | 50.50 | 50.50 | 1.00% | 26,017 |
| Jul 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,621,172 |