GetBusy plc (AIM:GETB)
London
· Delayed Price · Currency is GBP · Price in GBX 68.50
-1.00 (-1.44%)
At close: Mar 4, 2026
GetBusy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | - | - | 175,000 |
| Mar 4, 2026 | 69.50 | 67.00 | 67.00 | 68.50 | 68.50 | -1.44% | 9,000 |
| Mar 3, 2026 | 70.00 | 70.00 | 70.00 | 69.50 | 69.50 | - | 399 |
| Mar 2, 2026 | 69.50 | 67.35 | 67.00 | 69.50 | 69.50 | -0.71% | 2,550 |
| Feb 27, 2026 | 68.10 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | 3,000 |
| Feb 26, 2026 | 69.80 | 72.00 | 69.80 | 69.50 | 69.50 | 1.46% | 15,281 |
| Feb 25, 2026 | 71.50 | 71.00 | 69.00 | 68.50 | 68.50 | -4.20% | 21,444 |
| Feb 24, 2026 | 73.00 | 72.00 | 70.00 | 71.50 | 71.50 | -0.69% | 10,852 |
| Feb 23, 2026 | 73.50 | 74.65 | 72.00 | 72.00 | 72.00 | -2.04% | 7,205 |
| Feb 20, 2026 | 73.50 | 74.70 | 74.70 | 73.50 | 73.50 | 0.68% | 328 |
| Feb 19, 2026 | 74.50 | 73.00 | 72.00 | 73.00 | 73.00 | - | 20,045 |
| Feb 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | 25,002 |
| Feb 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 16, 2026 | 74.70 | 76.93 | 74.70 | 74.50 | 74.50 | 1.36% | 19,692 |
| Feb 13, 2026 | 73.00 | 73.00 | 73.00 | 73.50 | 73.50 | - | 3,205 |
| Feb 12, 2026 | 77.00 | 77.00 | 77.00 | 73.50 | 73.50 | -2.65% | 24,226 |
| Feb 11, 2026 | 75.90 | 75.90 | 73.00 | 75.50 | 75.50 | - | 45,000 |
| Feb 10, 2026 | 78.00 | 78.00 | 78.00 | 75.50 | 75.50 | - | 6 |
| Feb 9, 2026 | 75.50 | 78.00 | 77.00 | 75.50 | 75.50 | 0.67% | 12,569 |
| Feb 6, 2026 | 76.50 | 77.00 | 75.00 | 75.00 | 75.00 | -1.96% | 13,556 |
| Feb 5, 2026 | 79.00 | 78.55 | 77.00 | 76.50 | 76.50 | -3.16% | 31,128 |
| Feb 4, 2026 | 80.00 | 82.00 | 78.00 | 79.00 | 79.00 | -1.86% | 94,752 |
| Feb 3, 2026 | 85.00 | 88.00 | 80.10 | 80.50 | 80.50 | -5.29% | 76,205 |
| Feb 2, 2026 | 85.00 | 85.00 | 84.35 | 85.00 | 85.00 | - | 11,211 |
| Jan 30, 2026 | 85.50 | 87.50 | 83.00 | 85.00 | 85.00 | -0.58% | 28,554 |
| Jan 29, 2026 | 85.50 | 88.00 | 83.00 | 85.50 | 85.50 | - | 17,347 |
| Jan 28, 2026 | 85.50 | 88.00 | 83.60 | 85.50 | 85.50 | - | 29,621 |
| Jan 27, 2026 | 85.50 | 86.99 | 85.00 | 85.50 | 85.50 | - | 16,448 |
| Jan 26, 2026 | 85.50 | 88.00 | 85.00 | 85.50 | 85.50 | 1.79% | 13,913 |
| Jan 23, 2026 | 84.00 | 84.45 | 83.00 | 84.00 | 84.00 | - | 215,565 |
| Jan 22, 2026 | 85.50 | 83.20 | 83.20 | 84.00 | 84.00 | -1.75% | 4,044 |
| Jan 21, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 2.40% | 2,963 |
| Jan 20, 2026 | 87.00 | 83.50 | 83.00 | 83.50 | 83.50 | -4.02% | 45,005 |
| Jan 19, 2026 | 87.00 | 83.05 | 83.05 | 87.00 | 87.00 | - | 6,695 |
| Jan 16, 2026 | 88.00 | 92.00 | 83.00 | 87.00 | 87.00 | -1.14% | 19,756 |
| Jan 15, 2026 | 88.50 | 88.00 | 85.00 | 88.00 | 88.00 | -0.56% | 54,989 |
| Jan 14, 2026 | 87.00 | 88.00 | 87.00 | 88.50 | 88.50 | - | 8,661 |
| Jan 13, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Jan 12, 2026 | 88.50 | 88.00 | 85.00 | 88.50 | 88.50 | - | 79,730 |
| Jan 9, 2026 | 91.00 | 95.00 | 87.00 | 88.50 | 88.50 | -5.85% | 32,463 |
| Jan 8, 2026 | 90.00 | 94.00 | 94.00 | 94.00 | 94.00 | 7.43% | 51,404 |
| Jan 7, 2026 | 84.00 | 93.00 | 83.00 | 87.50 | 87.50 | 4.17% | 66,616 |
| Jan 6, 2026 | 87.60 | 88.00 | 87.60 | 84.00 | 84.00 | - | 6,283 |
| Jan 5, 2026 | 84.00 | 87.60 | 83.60 | 84.00 | 84.00 | - | 21,586 |
| Jan 2, 2026 | 81.50 | 87.00 | 79.55 | 84.00 | 84.00 | 3.07% | 62,040 |
| Dec 31, 2025 | 76.50 | 82.00 | 74.00 | 81.50 | 81.50 | 6.54% | 13,674 |
| Dec 30, 2025 | 76.50 | 79.00 | 74.00 | 76.50 | 76.50 | - | 512 |
| Dec 29, 2025 | 76.50 | 79.00 | 74.00 | 76.50 | 76.50 | - | 18,409 |
| Dec 24, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Dec 23, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Dec 22, 2025 | 76.50 | 79.00 | 75.00 | 77.00 | 77.00 | 0.65% | 11,299 |
| Dec 19, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Dec 18, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 0.65% | 78,977 |
| Dec 17, 2025 | 75.00 | 79.00 | 73.33 | 76.50 | 76.50 | 1.32% | 28,754 |
| Dec 16, 2025 | 75.00 | 78.50 | 75.00 | 75.50 | 75.50 | 1.34% | 230,450 |
| Dec 15, 2025 | 74.50 | 78.00 | 71.00 | 74.50 | 74.50 | - | 74,277 |
| Dec 12, 2025 | 74.50 | 71.04 | 71.04 | 74.50 | 74.50 | - | 1 |
| Dec 11, 2025 | 74.50 | 77.40 | 71.15 | 74.50 | 74.50 | - | 64,610 |
| Dec 10, 2025 | 76.40 | 76.40 | 76.40 | 74.50 | 74.50 | - | 10,000 |
| Dec 9, 2025 | 75.00 | 77.70 | 71.57 | 74.50 | 74.50 | -0.67% | 70,545 |
| Dec 8, 2025 | 72.32 | 76.40 | 72.32 | 75.00 | 75.00 | -2.60% | 8,903 |
| Dec 5, 2025 | 75.00 | 78.00 | 76.40 | 77.00 | 77.00 | 2.67% | 1,734 |
| 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 |