GetBusy plc (AIM:GETB)
London
· Delayed Price · Currency is GBP · Price in GBX 77.00
+2.00 (2.67%)
At close: Dec 5, 2025
GetBusy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.00 | 78.00 | 76.40 | 76.40 | - | 1.87% | 753 |
| Dec 4, 2025 | 74.00 | 77.00 | 72.25 | 75.00 | 75.00 | 1.35% | 33,706 |
| Dec 3, 2025 | 77.50 | 77.50 | 72.10 | 74.00 | 74.00 | -4.52% | 28,504 |
| Dec 2, 2025 | 73.00 | 80.00 | 73.60 | 77.50 | 77.50 | 7.64% | 104,282 |
| Dec 1, 2025 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 111,088 |
| Nov 28, 2025 | 72.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | 4,003 |
| Nov 27, 2025 | 72.00 | 72.80 | 72.80 | 72.00 | 72.00 | - | 1,372 |
| Nov 26, 2025 | 72.00 | 71.00 | 71.00 | 72.00 | 72.00 | - | 35 |
| Nov 25, 2025 | 71.50 | 72.75 | 70.00 | 72.00 | 72.00 | 0.70% | 43,892 |
| Nov 24, 2025 | 71.50 | 73.00 | 70.00 | 71.50 | 71.50 | 2.14% | 728 |
| Nov 21, 2025 | 72.50 | 73.00 | 70.00 | 70.00 | 70.00 | -2.78% | 125,481 |
| Nov 20, 2025 | 72.50 | 72.22 | 72.00 | 72.00 | 72.00 | -0.69% | 83,225 |
| Nov 19, 2025 | 72.50 | 72.40 | 72.00 | 72.50 | 72.50 | - | 8,213 |
| Nov 18, 2025 | 76.00 | 75.16 | 72.50 | 72.50 | 72.50 | -5.84% | 68,002 |
| Nov 17, 2025 | 76.50 | 77.50 | 76.00 | 77.00 | 77.00 | 0.65% | 7,128 |
| Nov 14, 2025 | 76.50 | 76.15 | 76.00 | 76.50 | 76.50 | - | 16,206 |
| Nov 13, 2025 | 76.00 | 77.00 | 75.00 | 76.50 | 76.50 | 0.66% | 99,702 |
| Nov 12, 2025 | 75.50 | 76.00 | 75.00 | 76.00 | 76.00 | - | 10,518 |
| Nov 11, 2025 | 76.50 | 76.00 | 74.00 | 76.00 | 76.00 | -1.30% | 21,593 |
| Nov 10, 2025 | 81.00 | 79.50 | 76.00 | 77.00 | 77.00 | -4.94% | 42,087 |
| Nov 7, 2025 | 82.50 | 85.00 | 80.00 | 81.00 | 81.00 | -1.22% | 28,187 |
| Nov 6, 2025 | 82.50 | 85.00 | 80.10 | 82.00 | 82.00 | 1.23% | 35,122 |
| Nov 5, 2025 | 82.50 | 85.00 | 81.00 | 81.00 | 81.00 | -1.82% | 7,921 |
| Nov 4, 2025 | 82.50 | 86.00 | 80.00 | 82.50 | 82.50 | 1.85% | 4,519 |
| Nov 3, 2025 | 82.50 | 85.00 | 80.00 | 81.00 | 81.00 | -1.82% | 61,292 |
| Oct 31, 2025 | 82.50 | 85.00 | 81.00 | 82.50 | 82.50 | 1.85% | 23,563 |
| Oct 30, 2025 | 82.50 | 81.00 | 80.44 | 81.00 | 81.00 | -1.82% | 122,014 |
| Oct 29, 2025 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 1.85% | 103,723 |
| Oct 28, 2025 | 82.50 | 81.00 | 80.10 | 81.00 | 81.00 | -1.82% | 43,958 |
| Oct 27, 2025 | 82.50 | 83.00 | 80.10 | 82.50 | 82.50 | 0.61% | 84,568 |
| Oct 24, 2025 | 82.50 | 84.00 | 80.00 | 82.00 | 82.00 | -0.61% | 78,667 |
| Oct 23, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Oct 22, 2025 | 83.50 | 85.00 | 82.00 | 82.50 | 82.50 | -0.60% | 40,075 |
| Oct 21, 2025 | 83.50 | 83.00 | 80.00 | 83.00 | 83.00 | 1.22% | 124,728 |
| Oct 20, 2025 | 83.50 | 85.00 | 82.00 | 82.00 | 82.00 | -1.80% | 50,356 |
| Oct 17, 2025 | 87.50 | 90.00 | 82.00 | 83.50 | 83.50 | -4.57% | 87,392 |
| Oct 16, 2025 | 87.50 | 88.45 | 85.66 | 87.50 | 87.50 | -2.78% | 14,149 |
| Oct 15, 2025 | 85.50 | 90.00 | 84.00 | 90.00 | 90.00 | 7.78% | 62,461 |
| Oct 14, 2025 | 83.50 | 84.97 | 82.33 | 83.50 | 83.50 | - | 152,248 |
| Oct 13, 2025 | 83.50 | 85.00 | 82.00 | 83.50 | 83.50 | - | 25,314 |
| Oct 10, 2025 | 83.00 | 85.00 | 83.00 | 83.50 | 83.50 | 0.60% | 80,333 |
| Oct 9, 2025 | 84.50 | 85.00 | 82.25 | 83.00 | 83.00 | -1.19% | 1,099,712 |
| Oct 8, 2025 | 84.00 | 85.00 | 81.00 | 84.00 | 84.00 | -0.59% | 76,558 |
| Oct 7, 2025 | 82.50 | 85.00 | 81.10 | 84.50 | 84.50 | 1.81% | 36,836 |
| Oct 6, 2025 | 78.00 | 85.00 | 78.00 | 83.00 | 83.00 | 7.10% | 351,158 |
| Oct 3, 2025 | 77.00 | 82.08 | 77.40 | 77.50 | 77.50 | -1.27% | 4,085,216 |
| Oct 2, 2025 | 76.00 | 79.00 | 75.00 | 78.50 | 78.50 | 1.95% | 88,129 |
| Oct 1, 2025 | 70.50 | 77.00 | 74.00 | 77.00 | 77.00 | 9.22% | 101,295 |
| Sep 30, 2025 | 70.50 | 73.00 | 68.00 | 70.50 | 70.50 | - | 964 |
| Sep 29, 2025 | 70.50 | 72.95 | 68.00 | 70.50 | 70.50 | 3.68% | 13,560 |
| Sep 26, 2025 | 70.50 | 73.50 | 68.00 | 68.00 | 68.00 | -3.55% | 81,163 |
| Sep 25, 2025 | 70.50 | 73.00 | 69.56 | 70.50 | 70.50 | -3.42% | 9,776 |
| Sep 24, 2025 | 70.50 | 74.50 | 69.00 | 73.00 | 73.00 | 3.55% | 223,517 |
| Sep 23, 2025 | 71.50 | 74.00 | 70.50 | 70.50 | 70.50 | -2.76% | 39,684 |
| Sep 22, 2025 | 68.00 | 72.90 | 66.70 | 72.50 | 72.50 | 6.62% | 36,412 |
| Sep 19, 2025 | 66.50 | 71.00 | 65.00 | 68.00 | 68.00 | 2.26% | 28,625 |
| Sep 18, 2025 | 66.50 | 67.00 | 65.00 | 66.50 | 66.50 | 0.76% | 9,835 |
| Sep 17, 2025 | 66.50 | 66.50 | 65.00 | 66.00 | 66.00 | 1.54% | 50,103 |
| Sep 16, 2025 | 66.50 | 66.50 | 65.00 | 65.00 | 65.00 | -2.26% | 59,188 |
| Sep 15, 2025 | 64.00 | 67.37 | 64.98 | 66.50 | 66.50 | 3.91% | 47,925 |
| Sep 12, 2025 | 60.00 | 64.00 | 60.10 | 64.00 | 64.00 | 6.67% | 80,888 |
| Sep 11, 2025 | 60.00 | 61.40 | 60.00 | 60.00 | 60.00 | - | 41,315 |
| Sep 10, 2025 | 60.00 | 61.40 | 59.00 | 60.00 | 60.00 | - | 29,673 |
| Sep 9, 2025 | 57.50 | 61.60 | 56.13 | 60.00 | 60.00 | 4.35% | 153,053 |
| Sep 8, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Sep 5, 2025 | 57.50 | 58.70 | 57.00 | 57.50 | 57.50 | 3.60% | 58,700 |
| Sep 4, 2025 | 57.50 | 55.50 | 55.50 | 55.50 | 55.50 | -3.48% | 181 |
| Sep 3, 2025 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | - | 31,000 |
| Sep 2, 2025 | 58.50 | 58.25 | 55.00 | 57.50 | 57.50 | 0.88% | 53,366 |
| Sep 1, 2025 | 58.50 | 59.23 | 57.00 | 57.00 | 57.00 | -2.56% | 71,190 |
| Aug 29, 2025 | 58.00 | 58.50 | 58.50 | 58.50 | 58.50 | - | 41,400 |
| Aug 28, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Aug 27, 2025 | 58.50 | 57.25 | 57.00 | 58.50 | 58.50 | - | 33,000 |
| Aug 26, 2025 | 58.50 | 60.00 | 58.00 | 58.50 | 58.50 | - | 31,904 |
| Aug 22, 2025 | 58.50 | 60.00 | 58.50 | 58.50 | 58.50 | - | 2,000 |
| Aug 21, 2025 | 58.50 | 58.00 | 57.00 | 58.50 | 58.50 | - | 17,011 |
| Aug 20, 2025 | 58.50 | 58.90 | 58.90 | 58.50 | 58.50 | - | 8,500 |
| Aug 19, 2025 | 58.50 | 60.00 | 58.05 | 58.50 | 58.50 | - | 10,144 |
| Aug 18, 2025 | 58.50 | 61.25 | 58.00 | 58.50 | 58.50 | - | 128,927 |
| Aug 15, 2025 | 56.50 | 60.00 | 56.15 | 58.50 | 58.50 | 3.54% | 69,886 |
| Aug 14, 2025 | 53.50 | 58.00 | 53.15 | 56.50 | 56.50 | 5.61% | 59,356 |
| Aug 13, 2025 | 52.50 | 54.00 | 54.00 | 53.50 | 53.50 | 1.90% | 6,125 |
| Aug 12, 2025 | 52.50 | 54.00 | 54.00 | 52.50 | 52.50 | - | 2,775 |
| Aug 11, 2025 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | - | 16,038 |
| Aug 8, 2025 | 51.50 | 54.00 | 51.50 | 52.50 | 52.50 | 1.94% | 32,789 |
| Aug 7, 2025 | 51.50 | 53.00 | 51.50 | 51.50 | 51.50 | - | 48 |
| Aug 6, 2025 | 51.50 | 51.88 | 51.88 | 51.50 | 51.50 | - | 10 |
| Aug 5, 2025 | 52.00 | 53.00 | 52.00 | 51.50 | 51.50 | -0.96% | 11,991 |
| Aug 4, 2025 | 50.00 | 53.00 | 51.90 | 52.00 | 52.00 | - | 71,888 |
| Aug 1, 2025 | 50.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | 17 |
| Jul 31, 2025 | 50.00 | 52.00 | 51.00 | 50.00 | 50.00 | - | 30,238 |
| Jul 30, 2025 | 51.00 | 52.00 | 48.00 | 50.00 | 50.00 | -1.96% | 89,053 |
| Jul 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 24, 2025 | 51.00 | 53.00 | 49.25 | 51.00 | 51.00 | - | 55,003 |
| Jul 23, 2025 | 51.00 | 49.40 | 49.40 | 51.00 | 51.00 | - | 6,000 |
| Jul 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 21, 2025 | 51.00 | 50.50 | 50.50 | 51.00 | 51.00 | -2.86% | 26,000 |
| Jul 18, 2025 | 50.50 | 52.50 | 52.50 | 52.50 | 52.50 | 3.96% | 5,300 |