LSE · GFIN · stock
Gfinity plc (GFIN) stock price history
Every LSE trading session of Gfinity plc from Dec 22, 2014 to Nov 13, 2026: 2,394 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GFIN adjusted close, 2014 to 2026
- £0.3600
- All time high, 2017
- £0.0008
- 52 week high, £0.0003 low
- 2,394
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
GFIN key facts
- Gfinity plc (GFIN) closed at £0.0005 on Nov 13, 2026 on LSE.
- GFIN's all time high close is £0.3600, set on Sep 13, 2017; its all time low close is £0.0001 on Oct 4, 2024.
- GFIN's 52 week range is £0.0003 to £0.0008.
- GFIN returned -4.0% over the year to Nov 13, 2026 and -99.0% over five years.
- Over ten years GFIN returned -100%, -41.6% a year compounded.
- GFIN's deepest drawdown was -100.0% from Sep 13, 2017 to Oct 4, 2024.
- DataCedar holds 2,394 daily sessions of GFIN history from Dec 22, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GFIN price chart, 2014 to 2026
GFIN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +33.3% |
| 6 months | -12.7% |
| Year to date | +45.5% |
| 1 year | -4.0% |
| 3 years | -34.2% |
| 5 years | -99.0% |
| 10 years | -99.5% |
| Since Dec 22, 2014 | -99.8% |
| Compound annual growth, 11.9 years | -41.2% |
GFIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.3600 on Sep 13, 2017
- All time low close
- £0.0001 on Oct 4, 2024
- 52 week high
- £0.0008 on Apr 14, 2026
- 52 week low
- £0.0003 on Jan 26, 2026
- Deepest drawdown
- -100.0% from Sep 13, 2017 to Oct 4, 2024, not yet recovered
- Best single session
- +335.3% on Mar 25, 2020
- Worst single session
- -55.9% on Mar 16, 2020
- Volatility, 1 year annualised
- 91.8%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2017, +74%
- Worst calendar year
- 2023, -90%
GFIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Dec 22, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0003 | £0.0008 | £0.0003 | £0.0005 | +50.0% | 14.3B | 214 |
| 2025 | £0.0008 | £0.0013 | £0.0003 | £0.0003 | -57.3% | 9.3B | 248 |
| 2024 | £0.0005 | £0.0009 | £0.0001 | £0.0008 | +50.0% | 5.8B | 216 |
| 2023 | £0.0050 | £0.0060 | £0.0005 | £0.0005 | -90.1% | 4.3B | 221 |
| 2022 | £0.0330 | £0.0401 | £0.0049 | £0.0050 | -84.7% | 1.2B | 226 |
| 2021 | £0.0375 | £0.0620 | £0.0310 | £0.0330 | -12.7% | 1.1B | 238 |
| 2020 | £0.0333 | £0.0460 | £0.0030 | £0.0378 | +13.7% | 1B | 207 |
| 2019 | £0.0714 | £0.0714 | £0.0320 | £0.0333 | -52.6% | 192.5M | 172 |
| 2018 | £0.2350 | £0.2480 | £0.0676 | £0.0702 | -70.1% | 81.2M | 192 |
| 2017 | £0.1500 | £0.3740 | £0.1400 | £0.2350 | +74.1% | 99.5M | 209 |
| 2016 | £0.1775 | £0.1900 | £0.0500 | £0.1350 | -30.8% | 12.7M | 118 |
| 2015 | £0.2510 | £0.2839 | £0.1700 | £0.1950 | -23.5% | 22M | 127 |
| 2014 | £0.2300 | £0.2900 | £0.2000 | £0.2550 | n/a | 4.6M | 6 |
GFIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0005 | -4.0% |
| October 2026 | £0.0005 | 0.0% |
| September 2026 | £0.0005 | +28.2% |
| August 2026 | £0.0004 | +8.3% |
| July 2026 | £0.0004 | 0.0% |
| June 2026 | £0.0004 | -21.7% |
| May 2026 | £0.0005 | -22.0% |
| April 2026 | £0.0006 | +5.4% |
| March 2026 | £0.0006 | +40.0% |
| February 2026 | £0.0004 | +48.1% |
| January 2026 | £0.0003 | -15.6% |
| December 2025 | £0.0003 | -33.3% |
About the GFIN data
Daily bars. 2,394 sessions from Dec 22, 2014 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AGFIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
GFIN share price history
