Getbusy (GETB) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Getbusy

Date Open High Low Close* Volume
08/05/2025 49.00p 49.00p 46.97p 47.00p 31002
07/05/2025 49.00p 49.25p 48.00p 49.00p 184112
06/05/2025 49.00p 50.00p 48.00p 49.00p 20495
02/05/2025 49.00p 50.00p 49.00p 49.00p 11000
01/05/2025 49.00p 50.00p 49.00p 49.00p 20701
30/04/2025 46.00p 50.00p 46.00p 48.00p 51004
29/04/2025 44.20p 47.00p 43.51p 45.00p 141406
28/04/2025 44.20p 47.00p 43.40p 44.20p 161460
25/04/2025 44.20p 44.40p 44.20p 44.20p 0
24/04/2025 44.20p 45.00p 43.40p 44.20p 4
23/04/2025 44.20p 45.00p 43.40p 44.20p 5
22/04/2025 44.20p 44.20p 43.40p 44.20p 10001
17/04/2025 44.20p 44.40p 44.20p 44.20p 0
16/04/2025 44.20p 44.20p 44.20p 44.20p 13000
15/04/2025 46.00p 46.00p 44.00p 44.20p 13000
14/04/2025 46.00p 48.00p 44.00p 46.00p 38220
11/04/2025 46.00p 48.00p 44.20p 48.00p 33000
10/04/2025 46.00p 48.00p 45.00p 46.00p 22131
09/04/2025 46.00p 46.46p 46.00p 46.00p 0
08/04/2025 46.00p 48.00p 46.00p 46.00p 12326
07/04/2025 46.50p 46.50p 45.00p 46.00p 61000
04/04/2025 47.50p 49.80p 47.50p 48.00p 6006
03/04/2025 50.00p 52.00p 45.90p 48.00p 56009
02/04/2025 51.50p 52.00p 50.00p 50.00p 19512
01/04/2025 53.50p 55.00p 50.00p 52.00p 104090
31/03/2025 53.50p 53.50p 53.00p 53.50p 998
28/03/2025 53.50p 53.50p 53.10p 53.50p 40000
27/03/2025 53.50p 55.00p 52.00p 53.50p 86301
26/03/2025 53.50p 55.50p 52.00p 53.50p 131095
25/03/2025 50.00p 54.00p 49.00p 53.50p 160101
24/03/2025 52.50p 52.50p 48.00p 49.50p 189114
21/03/2025 53.50p 56.00p 50.00p 53.50p 30014
20/03/2025 53.50p 53.50p 53.50p 53.50p 162
19/03/2025 53.50p 54.64p 53.50p 53.50p 0
18/03/2025 53.50p 53.50p 53.50p 53.50p 6
17/03/2025 53.50p 54.64p 53.50p 53.50p 0
14/03/2025 53.50p 56.00p 53.50p 53.50p 3
13/03/2025 53.50p 54.00p 53.50p 53.50p 175
12/03/2025 53.50p 54.70p 51.50p 53.50p 7166
11/03/2025 53.50p 54.64p 53.50p 53.50p 0
10/03/2025 53.50p 54.64p 53.50p 53.50p 0
07/03/2025 53.50p 54.00p 53.50p 53.50p 3300
06/03/2025 53.50p 53.50p 51.50p 53.00p 13000
05/03/2025 53.50p 54.64p 53.50p 53.50p 0
04/03/2025 53.50p 54.64p 53.50p 53.50p 0
03/03/2025 53.50p 53.50p 51.50p 53.50p 6610
28/02/2025 53.50p 53.50p 51.50p 53.50p 14962
27/02/2025 53.50p 53.90p 53.00p 53.50p 8000
26/02/2025 53.50p 54.50p 53.00p 53.50p 6499
25/02/2025 54.00p 55.00p 52.15p 53.50p 25000
24/02/2025 54.00p 54.00p 52.15p 54.00p 2500
21/02/2025 54.00p 54.00p 52.40p 54.00p 71
20/02/2025 54.00p 54.00p 52.12p 54.00p 30000
19/02/2025 54.00p 54.00p 52.08p 54.00p 30000
18/02/2025 54.00p 54.00p 52.08p 54.00p 10000
17/02/2025 54.00p 54.50p 54.00p 54.00p 0
14/02/2025 54.00p 55.00p 54.00p 54.00p 35467
13/02/2025 54.00p 54.50p 54.00p 54.00p 0
12/02/2025 54.00p 54.00p 54.00p 54.00p 6035
11/02/2025 54.00p 54.00p 54.00p 54.00p 82800
10/02/2025 54.00p 54.00p 52.25p 54.00p 40200
07/02/2025 54.00p 54.00p 54.00p 54.00p 5000
06/02/2025 54.00p 55.50p 52.00p 54.00p 6761
05/02/2025 54.50p 54.50p 54.10p 54.50p 3000
04/02/2025 54.50p 54.87p 54.10p 54.50p 1900
03/02/2025 54.50p 55.50p 54.50p 54.50p 80
31/01/2025 54.50p 54.50p 53.80p 54.50p 872
30/01/2025 54.50p 54.87p 54.50p 54.50p 0
29/01/2025 53.50p 56.00p 53.50p 54.50p 35963
28/01/2025 53.00p 54.00p 52.00p 53.50p 13415
27/01/2025 53.00p 53.00p 52.00p 52.00p 3542
24/01/2025 53.00p 53.00p 53.00p 53.00p 0
23/01/2025 54.50p 56.00p 52.10p 53.00p 394896
22/01/2025 54.00p 54.20p 52.28p 54.00p 3900
21/01/2025 54.00p 54.00p 53.82p 54.00p 0
20/01/2025 54.00p 54.00p 52.00p 54.00p 13343
17/01/2025 54.00p 56.00p 52.00p 52.00p 15200
16/01/2025 54.00p 55.00p 52.00p 54.00p 16000
15/01/2025 54.00p 55.00p 52.00p 52.00p 82500
14/01/2025 54.00p 54.00p 53.82p 54.00p 0
13/01/2025 54.00p 54.00p 52.00p 54.00p 27000
10/01/2025 54.00p 54.00p 52.00p 52.00p 5897
09/01/2025 53.00p 55.00p 52.00p 53.00p 77583
08/01/2025 53.50p 53.50p 52.00p 53.00p 4770
07/01/2025 56.50p 56.50p 53.00p 53.50p 60246
06/01/2025 57.50p 57.50p 55.00p 55.00p 8000
03/01/2025 57.50p 59.00p 57.50p 57.50p 101
02/01/2025 57.50p 58.50p 56.00p 58.50p 5100
31/12/2024 57.50p 58.00p 57.50p 57.50p 0
30/12/2024 57.50p 59.50p 57.50p 57.50p 16824
27/12/2024 57.50p 57.50p 56.06p 57.50p 1000
24/12/2024 57.50p 59.00p 57.50p 57.50p 583
23/12/2024 57.50p 59.00p 57.50p 59.00p 12
20/12/2024 57.50p 57.50p 56.00p 57.50p 5491
19/12/2024 57.00p 57.00p 56.00p 57.00p 910
18/12/2024 57.00p 57.00p 57.00p 57.00p 0
17/12/2024 57.00p 57.28p 57.00p 57.00p 2000
16/12/2024 57.00p 57.00p 56.00p 57.00p 34710
13/12/2024 57.50p 57.50p 56.00p 57.00p 109097
12/12/2024 57.50p 57.50p 57.50p 57.50p 0
11/12/2024 57.00p 59.00p 56.00p 56.00p 126914
10/12/2024 59.50p 62.00p 57.00p 57.00p 24766
09/12/2024 59.50p 59.50p 59.14p 59.50p 0
06/12/2024 59.50p 62.00p 59.50p 59.50p 4335
05/12/2024 59.50p 59.50p 57.00p 59.50p 10000
04/12/2024 59.50p 59.50p 59.14p 59.50p 0
03/12/2024 59.50p 60.50p 57.25p 59.50p 15472
02/12/2024 59.50p 59.50p 59.50p 59.50p 10000
29/11/2024 59.50p 62.00p 59.50p 59.50p 27999
28/11/2024 59.50p 59.50p 59.50p 59.50p 1400
27/11/2024 59.50p 59.50p 59.14p 59.50p 0
26/11/2024 59.50p 62.00p 59.50p 59.50p 2055
25/11/2024 59.50p 60.25p 59.50p 59.50p 3000
22/11/2024 59.50p 62.00p 59.14p 59.50p 13237
21/11/2024 59.50p 62.00p 59.50p 59.50p 2255
20/11/2024 59.50p 62.00p 59.50p 59.50p 2034
19/11/2024 59.50p 62.00p 59.50p 59.50p 1671
18/11/2024 59.50p 62.00p 58.50p 62.00p 42438
15/11/2024 59.50p 62.00p 58.25p 62.00p 21901
14/11/2024 59.50p 62.00p 58.25p 59.50p 2554
13/11/2024 59.50p 59.50p 58.30p 59.50p 5000
12/11/2024 59.50p 60.25p 58.25p 59.50p 21965
11/11/2024 59.50p 59.89p 59.50p 59.50p 0
08/11/2024 59.50p 59.50p 58.71p 59.50p 695
07/11/2024 59.50p 62.00p 58.50p 58.50p 36923
06/11/2024 59.50p 60.18p 59.50p 59.50p 0
05/11/2024 59.50p 60.00p 59.50p 59.50p 18543
04/11/2024 59.50p 60.18p 59.50p 59.50p 0
01/11/2024 59.50p 61.50p 59.50p 59.50p 19500
31/10/2024 59.50p 60.18p 59.50p 59.50p 0
30/10/2024 59.50p 62.00p 58.69p 59.50p 10003
29/10/2024 59.50p 60.18p 59.50p 59.50p 0
28/10/2024 60.00p 61.14p 59.50p 59.50p 0
25/10/2024 60.00p 60.00p 60.00p 60.00p 3965
24/10/2024 59.50p 61.14p 59.50p 60.00p 0
23/10/2024 59.00p 60.00p 59.00p 59.50p 5200
22/10/2024 56.50p 59.00p 56.50p 59.00p 16224
21/10/2024 56.50p 56.50p 56.50p 56.50p 498
18/10/2024 56.00p 56.95p 56.00p 56.50p 10651
17/10/2024 56.00p 56.00p 55.10p 56.00p 300
16/10/2024 56.00p 56.00p 56.00p 56.00p 420
15/10/2024 55.00p 56.80p 54.25p 56.00p 26857
14/10/2024 54.75p 56.50p 54.75p 55.00p 5999
11/10/2024 54.75p 57.00p 54.75p 54.75p 61
10/10/2024 54.75p 55.87p 54.75p 54.75p 0
09/10/2024 54.25p 57.00p 54.25p 56.00p 15491
08/10/2024 52.50p 54.25p 52.50p 54.25p 21000
07/10/2024 52.50p 53.00p 52.10p 53.00p 18661
04/10/2024 52.50p 53.00p 52.50p 53.00p 33
03/10/2024 52.50p 53.00p 51.50p 52.50p 11055
02/10/2024 52.50p 52.50p 52.00p 52.50p 168
01/10/2024 52.00p 53.00p 52.00p 52.50p 10192
30/09/2024 52.00p 53.00p 52.00p 52.00p 5502
27/09/2024 54.00p 54.00p 51.02p 53.00p 91768
26/09/2024 55.50p 56.00p 53.00p 54.00p 45000
25/09/2024 56.00p 56.00p 55.00p 55.50p 10000
24/09/2024 56.00p 56.50p 56.00p 56.00p 5000
23/09/2024 56.00p 56.00p 55.67p 56.00p 0
20/09/2024 56.00p 56.50p 56.00p 56.00p 8849
19/09/2024 56.00p 56.70p 55.12p 56.00p 86989
18/09/2024 58.00p 58.90p 56.00p 56.00p 23667
17/09/2024 58.00p 58.00p 57.04p 58.00p 4390
16/09/2024 58.00p 58.00p 57.00p 58.00p 42558
13/09/2024 58.00p 58.00p 57.00p 58.00p 104662
12/09/2024 58.00p 58.00p 58.00p 58.00p 0
11/09/2024 58.50p 59.00p 57.22p 58.00p 11521
10/09/2024 58.50p 60.00p 57.22p 58.50p 29550
09/09/2024 59.00p 60.00p 58.00p 58.50p 46266
06/09/2024 59.50p 59.50p 57.13p 59.00p 9030
05/09/2024 59.50p 59.69p 58.00p 59.50p 47176
04/09/2024 59.50p 59.85p 57.00p 57.00p 46896
03/09/2024 69.50p 69.50p 57.00p 60.00p 600981
02/09/2024 69.50p 70.90p 69.00p 69.50p 4875
30/08/2024 69.50p 70.75p 69.50p 69.50p 34754
29/08/2024 69.00p 71.00p 69.00p 69.50p 29354
28/08/2024 69.00p 70.50p 69.00p 70.00p 2417
27/08/2024 68.00p 71.00p 68.00p 69.00p 50487
23/08/2024 68.00p 68.00p 66.71p 68.00p 0
22/08/2024 68.00p 68.00p 66.71p 68.00p 0
21/08/2024 68.00p 69.92p 67.10p 68.00p 6120
20/08/2024 68.00p 68.00p 67.88p 68.00p 0
19/08/2024 68.00p 68.00p 67.88p 68.00p 0
16/08/2024 68.00p 68.00p 67.88p 68.00p 0
15/08/2024 68.00p 68.00p 68.00p 68.00p 4700
14/08/2024 68.00p 68.00p 67.88p 68.00p 0
13/08/2024 68.00p 68.00p 67.88p 68.00p 0
12/08/2024 68.00p 68.00p 67.00p 68.00p 7000
09/08/2024 68.00p 69.00p 68.00p 68.00p 6429
08/08/2024 68.00p 69.60p 68.00p 68.00p 15500
07/08/2024 68.00p 70.00p 66.60p 68.00p 11037
06/08/2024 68.00p 68.00p 66.00p 68.00p 2000
05/08/2024 69.50p 71.00p 67.00p 68.00p 41799
02/08/2024 71.50p 71.50p 68.16p 69.50p 98055
01/08/2024 71.50p 71.50p 70.60p 71.50p 68340
31/07/2024 71.00p 71.00p 71.00p 71.00p 40758
30/07/2024 71.00p 71.00p 70.60p 71.00p 10000
29/07/2024 71.00p 71.00p 70.00p 70.00p 52163
26/07/2024 71.00p 71.00p 70.50p 71.00p 0
25/07/2024 71.00p 71.00p 70.50p 70.50p 23578
24/07/2024 71.00p 71.00p 70.60p 71.00p 17012

*Close Price adjusted for both dividends and splits