1. Share Prices

  2. Getbusy PLC (GETB)

77.00p+2.00 (+2.67%)05 Dec 2025, 16:35
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
Dec 5, 202575.00p78.00p76.40p77.00p1,734
Dec 4, 202574.00p77.00p72.25p75.00p33,706
Dec 3, 202577.50p77.50p72.10p74.00p38,504
Dec 2, 202573.00p80.00p73.60p77.50p104,282
Dec 1, 202572.00p74.00p71.00p72.00p111,088
Nov 28, 202572.00p73.00p73.00p73.00p4,003
Nov 27, 202572.00p72.80p72.80p72.00p1,372
Nov 26, 202572.00p71.00p71.00p72.00p35
Nov 25, 202571.50p72.75p70.00p72.00p43,891
Nov 24, 202571.50p73.00p70.00p71.50p727
Nov 21, 202572.50p73.00p70.00p70.00p125,480
Nov 20, 202572.50p72.22p72.00p72.00p83,225
Nov 19, 202572.50p72.40p72.00p72.50p8,213
Nov 18, 202576.00p75.16p72.50p72.50p68,001
Nov 17, 202576.50p77.50p76.00p77.00p7,128
Nov 14, 202576.50p76.15p76.00p76.50p16,205
Nov 13, 202576.00p77.00p75.00p76.50p99,702
Nov 12, 202575.50p76.00p75.00p76.00p10,517
Nov 11, 202576.50p76.00p74.00p76.00p21,592
Nov 10, 202581.00p79.50p76.00p77.00p42,087
Nov 7, 202582.50p85.00p80.00p81.00p28,186
Nov 6, 202582.50p85.00p80.10p82.00p35,122
Nov 5, 202582.50p85.00p81.00p81.00p7,920
Nov 4, 202582.50p86.00p80.00p82.50p4,519
Nov 3, 202582.50p85.00p80.00p81.00p61,291
Oct 31, 202582.50p85.00p81.00p82.50p23,563
Oct 30, 202582.50p81.00p80.44p81.00p122,014
Oct 29, 202582.50p85.00p80.00p82.50p103,722
Oct 28, 202582.50p81.00p80.10p81.00p43,958
Oct 27, 202582.50p83.00p80.10p82.50p84,568
Oct 24, 202582.50p84.00p80.00p82.00p78,667
Oct 22, 202583.50p85.00p82.00p82.50p40,075
Oct 21, 202583.50p83.00p80.00p83.00p124,728
Oct 20, 202583.50p85.00p82.00p82.00p50,356
Oct 17, 202587.50p90.00p82.00p83.50p87,392
Oct 16, 202587.50p88.45p85.66p87.50p14,149
Oct 15, 202585.50p90.00p84.00p90.00p62,461
Oct 14, 202583.50p84.97p82.33p83.50p152,248
Oct 13, 202583.50p85.00p82.00p83.50p25,314
Oct 10, 202583.00p85.00p83.00p83.50p80,333
Oct 9, 202584.50p85.00p82.25p83.00p1,099,712
Oct 8, 202584.00p85.00p81.00p84.00p76,558
Oct 7, 202582.50p85.00p81.10p84.50p36,835
Oct 6, 202578.00p85.00p78.00p83.00p351,157
Oct 3, 202577.00p0.00p0.00p78.50p0
Oct 2, 202576.00p79.00p75.00p78.50p88,128
Oct 1, 202570.50p77.00p74.00p77.00p101,295
Sep 30, 202570.50p73.00p68.00p70.50p964
Sep 29, 202570.50p72.95p68.00p70.50p13,560
Sep 26, 202570.50p73.50p68.00p68.00p81,163
12345
Showing 1 to 50 of 214

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.