genedrive plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.050	1.100	0.950	1.000	1.000	6,877,644
2026-07-27	1.050	1.100	1.000	1.050	1.050	1,007,046
2026-07-24	1.050	1.100	1.020	1.050	1.050	114,889
2026-07-23	1.025	1.100	1.000	1.050	1.050	3,035,275
2026-07-22	1.050	1.100	1.000	1.025	1.025	9,394,644
2026-07-21	1.050	1.100	1.000	1.050	1.050	7,423,712
2026-07-20	1.050	1.100	1.000	1.050	1.050	1,125,351
2026-07-17	1.050	1.100	0.976	1.050	1.050	10,212,268
2026-07-16	1.050	1.200	1.000	1.200	1.200	2,583,515
2026-07-15	1.125	1.150	1.000	1.050	1.050	10,058,846
2026-07-14	1.200	1.200	1.100	1.125	1.125	12,818,814
2026-07-13	1.150	1.300	1.000	1.175	1.175	7,391,724
2026-07-10	1.250	1.380	1.222	1.275	1.275	4,317,528
2026-07-09	1.225	1.250	1.200	1.225	1.225	749,690
2026-07-08	1.225	1.250	1.155	1.225	1.225	4,093,805
2026-07-07	1.300	1.349	1.200	1.225	1.225	2,967,571
2026-07-06	1.300	1.350	1.250	1.300	1.300	2,607,467
2026-07-03	1.300	1.340	1.250	1.300	1.300	2,357,189
2026-07-02	1.300	1.350	1.250	1.300	1.300	130,231
2026-07-01	1.300	1.350	1.250	1.300	1.300	805,760
2026-06-30	1.300	1.350	1.250	1.300	1.300	3,309,027
2026-06-29	1.375	1.500	1.250	1.300	1.300	13,575,014
2026-06-26	1.300	1.350	1.250	1.300	1.300	2,312,953
2026-06-25	1.300	1.350	1.250	1.300	1.300	1,106,716
2026-06-24	1.300	1.350	1.200	1.300	1.300	5,283,310
2026-06-23	1.275	1.350	1.175	1.300	1.300	3,352,481
2026-06-22	1.300	1.350	1.200	1.275	1.275	965,980
2026-06-19	1.300	1.370	1.220	1.300	1.300	2,074,209
2026-06-18	1.300	1.379	1.220	1.300	1.300	1,170,167
2026-06-17	1.225	1.300	1.150	1.225	1.225	234,423
2026-06-16	1.200	1.300	1.150	1.225	1.225	3,779,989
2026-06-15	1.200	1.400	1.150	1.200	1.200	10,260,110
2026-06-12	1.175	1.250	1.150	1.200	1.200	3,955,289
2026-06-11	1.225	1.250	1.150	1.175	1.175	3,812,415
2026-06-10	1.250	1.300	1.200	1.225	1.225	4,153,007
2026-06-09	1.325	1.400	1.200	1.300	1.300	4,342,229
2026-06-08	1.325	1.400	1.175	1.325	1.325	6,875,677
2026-06-05	1.300	1.400	1.200	1.325	1.325	3,288,436
2026-06-04	1.225	1.350	1.150	1.250	1.250	8,111,506
2026-06-03	1.300	1.350	1.100	1.225	1.225	12,864,353
2026-06-02	1.375	1.400	1.250	1.300	1.300	3,951,129
2026-06-01	1.300	1.450	1.263	1.375	1.375	18,776,910
2026-05-29	1.275	1.350	1.200	1.300	1.300	6,700,103
2026-05-28	1.225	1.300	1.150	1.275	1.275	9,547,131
2026-05-27	1.200	1.300	1.150	1.225	1.225	12,761,676
2026-05-26	1.150	1.350	1.150	1.200	1.200	25,239,141
2026-05-22	1.100	1.150	1.060	1.150	1.150	2,926,993
2026-05-21	1.100	1.117	1.076	1.100	1.100	1,330,623
2026-05-20	1.100	1.150	1.050	1.100	1.100	3,790,170
2026-05-19	1.100	1.200	1.050	1.100	1.100	2,449,296
2026-05-18	1.075	1.178	1.050	1.100	1.100	7,345,068
2026-05-15	1.075	1.150	1.000	1.075	1.075	11,046,571
2026-05-14	1.000	1.200	0.960	1.075	1.075	25,016,689
2026-05-13	1.025	1.100	0.966	1.000	1.000	6,611,938
2026-05-12	1.100	1.200	1.000	1.025	1.025	5,799,672
2026-05-11	1.050	1.200	1.000	1.100	1.100	19,282,311
2026-05-08	0.950	1.250	0.923	1.050	1.050	47,427,063
2026-05-07	0.950	0.990	0.913	0.950	0.950	1,090,567
2026-05-06	0.950	0.985	0.900	0.950	0.950	3,273,813
2026-05-05	0.950	0.990	0.900	0.950	0.950	5,259,545

← NewerPage 2 of 5 · 254 trading daysOlder →

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.