genedrive plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.925	1.000	0.900	0.950	0.950	8,152,660
2026-04-30	0.915	0.989	0.900	0.925	0.925	11,495,970
2026-04-29	0.915	0.930	0.900	0.915	0.915	1,537,016
2026-04-28	0.975	1.000	0.900	0.915	0.915	2,221,289
2026-04-27	0.925	1.000	0.900	0.975	0.975	6,445,819
2026-04-24	0.925	0.950	0.900	0.925	0.925	6,920,928
2026-04-23	0.925	0.950	0.912	0.925	0.925	4,148,457
2026-04-22	0.975	1.000	0.920	0.950	0.950	12,113,658
2026-04-21	1.025	1.100	0.950	0.950	0.950	8,266,593
2026-04-20	0.950	1.100	0.925	1.000	1.000	8,152,780
2026-04-17	0.950	0.990	0.900	0.950	0.950	5,569,821
2026-04-16	0.950	0.997	0.900	0.950	0.950	8,068,206
2026-04-15	0.950	1.000	0.900	0.950	0.950	1,800,245
2026-04-14	0.925	0.980	0.900	0.950	0.950	3,765,228
2026-04-13	0.950	1.000	0.900	0.925	0.925	4,893,768
2026-04-10	0.950	1.000	0.900	0.950	0.950	766,242
2026-04-09	0.950	1.000	0.900	0.950	0.950	496,185
2026-04-08	0.950	1.000	0.900	0.950	0.950	4,594,447
2026-04-07	0.950	1.000	0.900	0.950	0.950	8,415,763
2026-04-02	0.950	1.000	0.900	0.950	0.950	1,563,801
2026-04-01	0.950	1.000	0.900	0.950	0.950	1,464,199
2026-03-31	0.950	0.980	0.900	0.950	0.950	1,812,055
2026-03-30	0.975	1.050	0.913	0.950	0.950	2,239,584
2026-03-27	1.050	1.050	0.950	0.975	0.975	7,657,683
2026-03-26	1.075	1.100	1.000	1.050	1.050	4,820,622
2026-03-25	1.050	1.140	1.000	1.080	1.080	2,831,942
2026-03-24	1.000	1.100	0.950	1.050	1.050	1,409,693
2026-03-23	1.050	1.100	0.950	1.000	1.000	5,232,590
2026-03-20	1.025	1.100	1.000	1.050	1.050	2,226,720
2026-03-19	1.050	1.050	1.000	1.025	1.025	4,220,614
2026-03-18	1.025	1.100	1.000	1.050	1.050	1,244,045
2026-03-17	1.050	1.100	1.005	1.025	1.025	1,807,132
2026-03-16	1.050	1.100	1.000	1.050	1.050	1,813,788
2026-03-13	1.015	1.050	0.963	1.050	1.050	4,322,200
2026-03-12	1.055	1.080	1.000	1.015	1.015	4,185,514
2026-03-11	1.015	1.070	1.000	1.055	1.055	979,048
2026-03-10	1.025	1.089	1.000	1.015	1.015	4,525,454
2026-03-09	1.065	1.080	0.950	0.990	0.990	7,439,297
2026-03-06	1.060	1.120	1.050	1.065	1.065	9,372,680
2026-03-05	1.035	1.070	1.000	1.060	1.060	1,463,550
2026-03-04	1.025	1.070	1.000	1.035	1.035	1,364,951
2026-03-03	1.025	1.150	1.000	1.025	1.025	2,778,154
2026-03-02	1.025	1.050	1.000	1.025	1.025	4,894,140
2026-02-27	1.035	1.070	1.000	1.025	1.025	2,522,295
2026-02-26	1.035	1.070	1.022	1.035	1.035	2,337,128
2026-02-25	1.025	1.100	1.000	1.035	1.035	1,617,514
2026-02-24	1.025	1.100	1.000	1.025	1.025	3,450,688
2026-02-23	1.050	1.095	1.000	1.025	1.025	13,222,350
2026-02-20	1.100	1.150	1.011	1.050	1.050	8,794,013
2026-02-19	1.100	1.150	1.050	1.100	1.100	3,413,043
2026-02-18	1.100	1.164	1.050	1.100	1.100	4,310,905
2026-02-17	1.063	1.137	1.038	1.087	1.087	8,890,318
2026-02-16	1.087	1.186	1.038	1.087	1.087	4,764,630
2026-02-13	1.075	1.200	0.950	1.200	1.200	12,626,374
2026-02-12	1.075	1.100	1.000	1.075	1.075	4,300,718
2026-02-11	1.100	1.150	1.050	1.100	1.100	4,811,060
2026-02-10	1.050	1.150	1.000	1.100	1.100	4,662,054
2026-02-09	1.150	1.150	1.000	1.050	1.050	2,918,658
2026-02-06	1.150	1.250	1.100	1.150	1.150	9,822,721
2026-02-05	1.025	1.250	1.000	1.150	1.150	21,704,768

← NewerPage 3 of 22 · 1,262 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.