GetBusy Plc(GB:GETB)
GBXÂ 75.50-0.50 (-0.66%)
GB:GETB
GetBusy Plc historical prices
GBXÂ 75.50
At close:-0.50 (-0.66%)
Want to see GB:GETB full AI Analyst Report?
GetBusy Plc (GETB) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 76.00 | 76.00 | 73.00 | 75.50 | 75.50 | -0.66% | 25,356 | 0.53 |
| Nov 10, 2026 | 77.50 | 78.00 | 74.00 | 76.00 | 76.00 | -1.94% | 10,079 | 0.21 |
| Nov 09, 2026 | 77.50 | 75.83 | 75.30 | 77.50 | 77.50 | 0.00% | 6,018 | 0.13 |
| Nov 06, 2026 | 77.50 | 76.00 | 76.00 | 77.50 | 77.50 | 0.00% | 5,000 | 0.11 |
| Nov 05, 2026 | 77.50 | 79.00 | 75.00 | 77.50 | 77.50 | 0.00% | 682,508 | 18.52 |
| Nov 04, 2026 | 77.50 | 77.00 | 75.00 | 77.50 | 77.50 | 0.00% | 3,009 | 0.08 |
| Nov 03, 2026 | 79.00 | 78.40 | 78.00 | 77.50 | 77.50 | -1.90% | 18,016 | 0.49 |
| Nov 02, 2026 | 79.00 | 78.00 | 78.00 | 79.00 | 79.00 | 0.00% | 200 | 0.01 |
| Oct 30, 2026 | 79.00 | 79.50 | 78.50 | 79.00 | 79.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 79.00 | 78.00 | 78.00 | 79.00 | 79.00 | 0.00% | 5,254 | 0.14 |
| Oct 28, 2026 | 79.00 | 77.00 | 77.00 | 79.00 | 79.00 | 0.00% | 380 | 0.01 |
| Oct 27, 2026 | 78.00 | 80.00 | 76.00 | 79.00 | 79.00 | +1.28% | 65,113 | 1.50 |
| Oct 26, 2026 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | 0.00% | 929 | 0.02 |
| Oct 23, 2026 | 78.00 | 78.50 | 77.50 | 78.00 | 78.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 80.00 | 81.00 | 78.00 | 78.00 | 78.00 | -2.50% | 49,750 | 1.08 |
| Oct 21, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 5,000 | 0.11 |
| Oct 20, 2026 | 79.00 | 81.99 | 78.25 | 80.00 | 80.00 | +1.27% | 116,220 | 2.64 |
| Oct 19, 2026 | 79.00 | 79.70 | 78.33 | 79.00 | 79.00 | 0.00% | 4,800 | 0.11 |
| Oct 16, 2026 | 79.00 | 79.50 | 78.50 | 79.00 | 79.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 79.50 | 80.00 | 78.00 | 79.00 | 79.00 | -0.63% | 10,062 | 0.23 |
| Oct 14, 2026 | 80.50 | 80.00 | 79.00 | 79.50 | 79.50 | -1.24% | 0 | 0.00 |
| Oct 13, 2026 | 82.00 | 81.00 | 81.00 | 80.50 | 80.50 | -1.83% | 10,000 | 0.23 |
| Oct 12, 2026 | 82.00 | 82.50 | 81.50 | 82.00 | 82.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | 0.00% | 23 | 0.00 |
| Oct 08, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00% | 2 | 0.00 |
| Oct 07, 2026 | 83.50 | 82.16 | 81.00 | 82.00 | 82.00 | -1.80% | 47,262 | 1.09 |
| Oct 06, 2026 | 83.50 | 83.80 | 82.00 | 83.50 | 83.50 | +0.60% | 6,000 | 0.14 |
| Oct 05, 2026 | 84.00 | 83.10 | 83.00 | 83.00 | 83.00 | -1.19% | 19,000 | 0.43 |
| Oct 02, 2026 | 84.00 | 83.00 | 83.00 | 84.00 | 84.00 | +1.20% | 2,500 | 0.06 |
| Oct 01, 2026 | 84.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 8,500 | 0.19 |
| Sep 30, 2026 | 84.00 | 84.00 | 83.00 | 84.00 | 84.00 | 0.00% | 73,578 | 1.65 |
| Sep 29, 2026 | 81.50 | 84.00 | 81.00 | 84.00 | 84.00 | +5.66% | 49,600 | 1.11 |
| Sep 28, 2026 | 77.00 | 82.00 | 77.00 | 79.50 | 79.50 | +3.25% | 94,565 | 2.19 |
| Sep 25, 2026 | 77.00 | 80.45 | 76.10 | 77.00 | 77.00 | 0.00% | 25,100 | 0.59 |
| Sep 24, 2026 | 81.50 | 80.00 | 78.00 | 77.00 | 77.00 | -5.52% | 19,000 | 0.45 |
| Sep 23, 2026 | 82.00 | 82.80 | 80.00 | 81.50 | 81.50 | -0.61% | 115,001 | 2.81 |
| Sep 22, 2026 | 86.50 | 88.00 | 82.10 | 82.00 | 82.00 | -5.20% | 21,648 | 0.53 |
| Sep 21, 2026 | 86.50 | 88.00 | 87.70 | 86.50 | 86.50 | 0.00% | 701 | 0.02 |
| Sep 18, 2026 | 86.50 | 87.00 | 86.00 | 86.50 | 86.50 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 88.50 | 89.33 | 85.10 | 86.50 | 86.50 | -2.81% | 90,478 | 2.30 |
| Sep 16, 2026 | 87.50 | 91.00 | 87.25 | 89.00 | 89.00 | +0.56% | 90,501 | 2.35 |
| Sep 15, 2026 | 83.00 | 90.00 | 83.26 | 88.50 | 88.50 | +4.12% | 113,894 | 3.09 |
| Sep 14, 2026 | 77.00 | 85.00 | 76.25 | 85.00 | 85.00 | +10.39% | 94,752 | 2.68 |
| Sep 11, 2026 | 77.00 | 78.50 | 75.00 | 77.00 | 77.00 | 0.00% | 43,202 | 1.25 |
| Sep 10, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | 0.00% | 48,930 | 1.44 |
| Sep 09, 2026 | 77.00 | 79.00 | 77.00 | 77.00 | 77.00 | 0.00% | 12,824 | 0.38 |
| Sep 08, 2026 | 77.50 | 79.00 | 75.00 | 77.00 | 77.00 | +2.67% | 31,539 | 0.93 |
| Sep 07, 2026 | 70.00 | 79.00 | 70.50 | 75.00 | 75.00 | +8.70% | 531,972 | 20.75 |
| Sep 04, 2026 | 68.00 | 69.47 | 66.00 | 69.00 | 69.00 | +1.47% | 21,648 | 0.85 |
| Sep 03, 2026 | 68.00 | 68.99 | 68.99 | 68.00 | 68.00 | 0.00% | 2,500 | 0.10 |
