GetBusy plc (AIM:GETB)
London
· Delayed Price · Currency is GBP · Price in GBX 73.77
-0.74 (-0.99%)
Apr 29, 2026, 9:20 AM GMT
GetBusy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.50 | 75.00 | 73.00 | 74.50 | 74.50 | - | 20,000 |
| Apr 27, 2026 | 74.50 | 75.00 | 75.00 | 74.50 | 74.50 | -0.67% | 14,371 |
| Apr 24, 2026 | 72.50 | 77.00 | 73.75 | 75.00 | 75.00 | 3.45% | 86,801 |
| Apr 23, 2026 | 72.50 | 74.93 | 74.93 | 72.50 | 72.50 | - | 1 |
| Apr 22, 2026 | 73.00 | 70.15 | 70.15 | 72.50 | 72.50 | -0.68% | 9,005 |
| Apr 21, 2026 | 73.00 | 75.80 | 70.00 | 73.00 | 73.00 | - | 102 |
| Apr 20, 2026 | 73.00 | 76.00 | 76.00 | 73.00 | 73.00 | - | 13 |
| Apr 17, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 37,499 |
| Apr 16, 2026 | 75.00 | 76.10 | 71.00 | 75.00 | 75.00 | - | 38,317 |
| Apr 15, 2026 | 74.50 | 74.00 | 74.00 | 75.00 | 75.00 | 0.67% | 1 |
| Apr 14, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | 0.68% | 22,192 |
| Apr 13, 2026 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2.78% | 14,077 |
| Apr 10, 2026 | 69.50 | 74.00 | 72.00 | 72.00 | 72.00 | 3.60% | 45,442 |
| Apr 9, 2026 | 66.00 | 70.00 | 65.00 | 69.50 | 69.50 | -4.14% | 48,731 |
| Apr 8, 2026 | 66.00 | 72.50 | 68.00 | 72.50 | 72.50 | 9.85% | 1,855 |
| Apr 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Apr 2, 2026 | 66.00 | 68.00 | 68.00 | 66.00 | 66.00 | - | 572 |
| Apr 1, 2026 | 66.00 | 68.00 | 68.00 | 66.00 | 66.00 | - | 1,151 |
| Mar 31, 2026 | 67.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | 10,008 |
| Mar 30, 2026 | 64.50 | 67.00 | 63.65 | 65.50 | 65.50 | 1.55% | 19,933 |
| Mar 27, 2026 | 64.50 | 67.00 | 63.65 | 64.50 | 64.50 | - | 48,853 |
| Mar 26, 2026 | 64.50 | 66.00 | 62.00 | 64.50 | 64.50 | - | 525,000 |
| Mar 25, 2026 | 62.00 | 66.00 | 62.00 | 64.50 | 64.50 | 7.50% | 25,750 |
| Mar 24, 2026 | 56.00 | 62.00 | 55.10 | 60.00 | 60.00 | 5.26% | 179,574 |
| Mar 23, 2026 | 57.50 | 56.06 | 56.06 | 57.00 | 57.00 | -1.72% | 5,000 |
| Mar 20, 2026 | 58.50 | 58.00 | 57.00 | 58.00 | 58.00 | -0.85% | 16,318 |
| Mar 19, 2026 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | -0.85% | 26,682 |
| Mar 18, 2026 | 60.00 | 59.66 | 57.00 | 59.00 | 59.00 | -1.67% | 156,905 |
| Mar 17, 2026 | 59.50 | 59.00 | 59.00 | 60.00 | 60.00 | -1.64% | 1,343 |
| Mar 16, 2026 | 61.50 | 61.00 | 60.00 | 61.00 | 61.00 | -0.81% | 28,003 |
| Mar 13, 2026 | 61.50 | 61.50 | 61.13 | 61.50 | 61.50 | - | 3,001 |
| Mar 12, 2026 | 61.50 | 61.77 | 60.00 | 61.50 | 61.50 | -1.60% | 42,500 |
| Mar 11, 2026 | 64.50 | 64.00 | 62.00 | 62.50 | 62.50 | -3.10% | 18,600 |
| Mar 10, 2026 | 66.00 | 64.75 | 64.00 | 64.50 | 64.50 | -2.27% | 3,662 |
| Mar 9, 2026 | 68.00 | 66.00 | 64.00 | 66.00 | 66.00 | -2.94% | 426 |
| Mar 6, 2026 | 68.50 | 67.75 | 67.75 | 68.00 | 68.00 | -0.73% | 5,819 |
| Mar 5, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Mar 4, 2026 | 69.50 | 67.00 | 67.00 | 68.50 | 68.50 | -1.44% | 14,000 |
| Mar 3, 2026 | 69.50 | 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 | 69.50 | 70.00 | 67.35 | 70.00 | 70.00 | 0.72% | 3,000 |
| Feb 26, 2026 | 68.50 | 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 | 74.50 | 73.00 | 72.00 | 73.00 | 73.00 | -2.01% | 27,484 |
| Feb 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Feb 16, 2026 | 73.50 | 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 | 75.50 | 77.93 | 73.00 | 73.50 | 73.50 | -2.65% | 34,972 |
| Feb 11, 2026 | 75.50 | 75.90 | 73.00 | 75.50 | 75.50 | - | 45,000 |
| Feb 10, 2026 | 75.50 | 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 | 85.00 | 83.00 | 84.00 | 84.00 | - | 245,565 |
| 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 | 88.50 | 88.24 | 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 | 87.50 | 94.00 | 88.00 | 94.00 | 94.00 | 7.43% | 51,404 |
| Jan 7, 2026 | 84.00 | 93.00 | 83.00 | 87.50 | 87.50 | 4.17% | 81,851 |
| Jan 6, 2026 | 84.00 | 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 | 76.50 | 77.00 | 74.00 | 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 | 74.50 | 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 | 75.00 | 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% | 38,504 |