GetBusy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 56.500 | 58.000 | 55.000 | 56.500 | 56.500 | 39,698 |
| 2022-10-07 | 56.000 | 57.500 | 56.000 | 56.500 | 56.500 | 60,000 |
| 2022-10-06 | 55.500 | 55.500 | 55.500 | 55.500 | 55.500 | 0 |
| 2022-10-05 | 55.500 | 57.000 | 55.500 | 55.500 | 55.500 | 1,500 |
| 2022-10-04 | 54.000 | 56.890 | 54.000 | 55.500 | 55.500 | 140,476 |
| 2022-10-03 | 52.500 | 54.000 | 52.500 | 53.500 | 53.500 | 220,850 |
| 2022-09-30 | 53.000 | 53.250 | 52.000 | 52.500 | 52.500 | 193,332 |
| 2022-09-29 | 53.000 | 53.000 | 52.250 | 53.000 | 53.000 | 25,000 |
| 2022-09-28 | 53.000 | 54.500 | 52.330 | 53.000 | 53.000 | 17,500 |
| 2022-09-27 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2022-09-26 | 53.000 | 53.900 | 52.200 | 53.000 | 53.000 | 41,990 |
| 2022-09-23 | 53.000 | 53.100 | 52.000 | 52.000 | 52.000 | 62,242 |
| 2022-09-22 | 53.010 | 53.010 | 52.100 | 53.000 | 53.000 | 18,113 |
| 2022-09-21 | 53.000 | 54.000 | 53.000 | 53.000 | 53.000 | 5,004 |
| 2022-09-20 | 53.000 | 53.000 | 52.020 | 53.000 | 53.000 | 36,197 |
| 2022-09-16 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2022-09-15 | 52.650 | 53.000 | 52.650 | 53.000 | 53.000 | 36,000 |
| 2022-09-14 | 51.000 | 52.500 | 51.000 | 52.000 | 52.000 | 74,202 |
| 2022-09-13 | 51.500 | 52.000 | 50.000 | 51.000 | 51.000 | 395,764 |
| 2022-09-12 | 52.500 | 52.500 | 52.000 | 52.500 | 52.500 | 10,000 |
| 2022-09-09 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2022-09-08 | 54.000 | 54.350 | 52.000 | 53.000 | 53.000 | 18,698 |
| 2022-09-07 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2022-09-06 | 54.000 | 54.000 | 53.000 | 54.000 | 54.000 | 21,600 |
| 2022-09-05 | 55.250 | 55.250 | 54.000 | 55.250 | 55.250 | 21,157 |
| 2022-09-02 | 56.250 | 56.250 | 56.250 | 56.250 | 56.250 | 0 |
| 2022-09-01 | 55.500 | 55.500 | 55.500 | 55.500 | 55.500 | 7,859 |
| 2022-08-31 | 56.750 | 56.750 | 55.650 | 56.750 | 56.750 | 11,000 |
| 2022-08-30 | 56.750 | 58.000 | 56.000 | 56.750 | 56.750 | 5,034 |
| 2022-08-26 | 56.750 | 56.750 | 56.000 | 56.750 | 56.750 | 18,507 |
| 2022-08-25 | 56.750 | 56.750 | 55.500 | 56.750 | 56.750 | 7,264 |
| 2022-08-24 | 56.750 | 56.750 | 56.750 | 56.750 | 56.750 | 350,000 |
| 2022-08-23 | 56.750 | 56.750 | 55.525 | 56.750 | 56.750 | 2,500 |
| 2022-08-22 | 56.250 | 56.750 | 55.525 | 56.750 | 56.750 | 1,818 |
| 2022-08-19 | 56.250 | 56.250 | 55.800 | 56.250 | 56.250 | 3,592 |
| 2022-08-18 | 56.500 | 57.000 | 55.000 | 56.250 | 56.250 | 149,557 |
| 2022-08-17 | 56.900 | 56.900 | 56.000 | 56.500 | 56.500 | 23,937 |
| 2022-08-16 | 57.500 | 57.500 | 57.000 | 57.500 | 57.500 | 13,788 |
| 2022-08-15 | 57.000 | 58.000 | 56.000 | 58.000 | 58.000 | 85,355 |
| 2022-08-12 | 57.000 | 57.500 | 56.000 | 57.000 | 57.000 | 140,000 |
| 2022-08-11 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 0 |
| 2022-08-10 | 57.000 | 57.300 | 56.220 | 57.000 | 57.000 | 25,288 |
| 2022-08-09 | 57.400 | 57.400 | 56.350 | 57.000 | 57.000 | 151,742 |
| 2022-08-08 | 57.500 | 57.500 | 57.010 | 57.500 | 57.500 | 500 |
| 2022-08-05 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 15,000 |
| 2022-08-04 | 58.000 | 58.000 | 56.350 | 58.000 | 58.000 | 25,000 |
| 2022-08-03 | 58.000 | 58.000 | 56.350 | 58.000 | 58.000 | 45,000 |
| 2022-08-02 | 57.500 | 58.000 | 57.030 | 57.500 | 57.500 | 190,000 |
| 2022-08-01 | 57.500 | 58.000 | 57.000 | 57.500 | 57.500 | 174,748 |
| 2022-07-29 | 57.500 | 58.000 | 57.000 | 57.500 | 57.500 | 55,237 |
| 2022-07-28 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 65,432 |
| 2022-07-27 | 57.500 | 58.000 | 57.500 | 57.500 | 57.500 | 9,999 |
| 2022-07-26 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 10,000 |
| 2022-07-25 | 60.000 | 60.000 | 57.800 | 58.500 | 58.500 | 313,883 |
| 2022-07-22 | 59.750 | 60.900 | 59.000 | 60.500 | 60.500 | 421,000 |
| 2022-07-21 | 59.750 | 59.750 | 59.750 | 59.750 | 59.750 | 0 |
| 2022-07-20 | 58.500 | 60.000 | 57.250 | 59.750 | 59.750 | 130,061 |
| 2022-07-19 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2022-07-18 | 58.500 | 60.000 | 58.500 | 58.500 | 58.500 | 11,752 |
| 2022-07-15 | 58.000 | 58.900 | 58.000 | 58.000 | 58.000 | 20,756 |
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.