GetBusy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 70.000 | 70.000 | 69.000 | 70.000 | 70.000 | 78,778 |
| 2024-06-07 | 70.500 | 71.000 | 69.880 | 70.500 | 70.500 | 14,155 |
| 2024-06-06 | 70.500 | 72.000 | 69.880 | 70.500 | 70.500 | 12,888 |
| 2024-06-05 | 70.500 | 72.000 | 69.200 | 70.500 | 70.500 | 202,585 |
| 2024-06-04 | 67.561 | 71.000 | 67.561 | 69.500 | 69.500 | 98,031 |
| 2024-06-03 | 65.500 | 68.880 | 65.500 | 67.000 | 67.000 | 404,135 |
| 2024-05-31 | 65.000 | 65.980 | 65.000 | 65.000 | 65.000 | 20,000 |
| 2024-05-30 | 65.000 | 66.000 | 64.600 | 65.000 | 65.000 | 136,647 |
| 2024-05-29 | 65.000 | 67.000 | 64.700 | 67.000 | 67.000 | 180,002 |
| 2024-05-28 | 65.000 | 66.000 | 65.000 | 65.000 | 65.000 | 191,780 |
| 2024-05-24 | 65.000 | 66.200 | 65.000 | 65.000 | 65.000 | 31,126 |
| 2024-05-23 | 65.000 | 65.000 | 64.250 | 65.000 | 65.000 | 388,736 |
| 2024-05-22 | 65.000 | 65.400 | 64.000 | 65.000 | 65.000 | 18,000 |
| 2024-05-21 | 69.500 | 70.000 | 64.500 | 65.000 | 65.000 | 607,830 |
| 2024-05-20 | 68.250 | 70.000 | 68.250 | 70.000 | 70.000 | 46,464 |
| 2024-05-17 | 68.000 | 69.000 | 67.555 | 68.000 | 68.000 | 22,017 |
| 2024-05-16 | 68.000 | 69.000 | 68.000 | 68.000 | 68.000 | 11,698 |
| 2024-05-15 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2024-05-14 | 68.000 | 69.000 | 68.000 | 68.000 | 68.000 | 3,350 |
| 2024-05-13 | 68.000 | 69.000 | 68.000 | 68.000 | 68.000 | 8,387 |
| 2024-05-10 | 66.990 | 68.000 | 66.990 | 68.000 | 68.000 | 30,864 |
| 2024-05-09 | 66.700 | 67.000 | 66.700 | 67.000 | 67.000 | 136,136 |
| 2024-05-08 | 66.500 | 66.700 | 66.500 | 66.500 | 66.500 | 33,976 |
| 2024-05-07 | 66.500 | 66.700 | 66.500 | 66.500 | 66.500 | 9,562 |
| 2024-05-03 | 66.500 | 66.700 | 66.500 | 66.500 | 66.500 | 59,599 |
| 2024-05-02 | 66.500 | 66.700 | 66.000 | 66.500 | 66.500 | 167,640 |
| 2024-05-01 | 66.500 | 67.000 | 66.500 | 66.500 | 66.500 | 20,518 |
| 2024-04-30 | 66.500 | 66.600 | 66.025 | 66.500 | 66.500 | 47,582 |
| 2024-04-29 | 66.500 | 67.000 | 66.000 | 66.000 | 66.000 | 30,791 |
| 2024-04-26 | 66.500 | 66.750 | 66.000 | 66.500 | 66.500 | 225,383 |
| 2024-04-25 | 66.500 | 66.750 | 66.000 | 66.500 | 66.500 | 492,030 |
| 2024-04-24 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 5,970 |
| 2024-04-23 | 66.500 | 66.800 | 66.000 | 66.500 | 66.500 | 83,740 |
| 2024-04-22 | 66.500 | 66.800 | 66.000 | 66.500 | 66.500 | 24,202 |
| 2024-04-19 | 66.500 | 66.750 | 66.500 | 66.500 | 66.500 | 5,497 |
| 2024-04-18 | 66.500 | 66.800 | 66.000 | 66.000 | 66.000 | 43,452 |
| 2024-04-17 | 66.500 | 66.500 | 66.200 | 66.500 | 66.500 | 25,000 |
| 2024-04-16 | 66.500 | 66.780 | 66.110 | 66.500 | 66.500 | 27,690 |
| 2024-04-15 | 66.500 | 66.899 | 66.250 | 66.500 | 66.500 | 18,735 |
| 2024-04-12 | 66.500 | 66.800 | 65.020 | 66.500 | 66.500 | 33,454 |
| 2024-04-11 | 66.880 | 67.000 | 66.880 | 67.000 | 67.000 | 48,339 |
| 2024-04-10 | 65.000 | 66.000 | 65.000 | 66.000 | 66.000 | 48,802 |
| 2024-04-09 | 64.000 | 65.000 | 64.000 | 64.000 | 64.000 | 362,721 |
| 2024-04-08 | 64.000 | 64.700 | 64.000 | 64.000 | 64.000 | 232 |
| 2024-04-05 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 6,000 |
| 2024-04-04 | 64.000 | 64.000 | 63.500 | 64.000 | 64.000 | 7,917 |
| 2024-04-03 | 64.500 | 64.500 | 63.250 | 64.000 | 64.000 | 26,081 |
| 2024-04-02 | 64.500 | 65.000 | 64.000 | 64.000 | 64.000 | 22,657 |
| 2024-03-28 | 64.500 | 65.000 | 64.500 | 64.500 | 64.500 | 8,561 |
| 2024-03-27 | 65.800 | 65.800 | 64.000 | 64.500 | 64.500 | 183,000 |
| 2024-03-26 | 66.000 | 66.000 | 65.550 | 66.000 | 66.000 | 10,000 |
| 2024-03-25 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 0 |
| 2024-03-22 | 65.500 | 65.700 | 65.500 | 65.500 | 65.500 | 65,000 |
| 2024-03-21 | 65.500 | 66.000 | 65.000 | 65.500 | 65.500 | 89,108 |
| 2024-03-20 | 65.500 | 66.000 | 65.500 | 65.500 | 65.500 | 20,000 |
| 2024-03-19 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-03-18 | 65.000 | 65.500 | 64.160 | 65.000 | 65.000 | 25,000 |
| 2024-03-15 | 65.000 | 65.000 | 64.200 | 65.000 | 65.000 | 18,473 |
| 2024-03-14 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-03-13 | 65.000 | 65.000 | 64.150 | 65.000 | 65.000 | 9,740 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.