genedrive plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.100	1.100	1.000	1.025	1.025	3,817,797
2026-02-03	1.050	1.150	1.000	1.025	1.025	8,318,924
2026-02-02	1.075	1.150	0.965	1.050	1.050	18,847,580
2026-01-30	1.075	1.075	1.050	1.075	1.075	529,358
2026-01-29	1.075	1.100	1.050	1.075	1.075	929,231
2026-01-28	1.075	1.150	1.035	1.075	1.075	4,052,309
2026-01-27	1.075	1.100	1.050	1.075	1.075	4,358,064
2026-01-26	1.100	1.150	1.050	1.075	1.075	7,692,755
2026-01-23	1.125	1.150	1.050	1.100	1.100	5,254,769
2026-01-22	1.100	1.200	1.050	1.125	1.125	7,189,814
2026-01-21	1.175	1.200	1.050	1.100	1.100	11,605,769
2026-01-20	0.975	1.250	0.950	1.175	1.175	44,694,621
2026-01-19	0.900	0.960	0.750	0.925	0.925	13,455,110
2026-01-16	0.850	0.950	0.800	0.900	0.900	9,261,174
2026-01-15	0.850	0.890	0.800	0.850	0.850	2,337,514
2026-01-14	0.850	0.890	0.800	0.850	0.850	232,419
2026-01-13	0.900	0.945	0.800	0.850	0.850	1,920,629
2026-01-12	0.875	0.950	0.830	0.900	0.900	1,840,297
2026-01-09	0.875	0.950	0.800	0.875	0.875	2,920,337
2026-01-08	0.950	1.000	0.800	0.875	0.875	3,910,133
2026-01-07	0.975	1.000	0.900	0.950	0.950	970,463
2026-01-06	1.000	1.050	0.900	0.975	0.975	1,282,082
2026-01-05	0.875	1.050	0.850	1.000	1.000	5,142,335
2026-01-02	0.875	0.900	0.850	0.875	0.875	3,738,976
2025-12-31	0.800	0.900	0.795	0.875	0.875	4,854,610
2025-12-30	0.825	0.900	0.750	0.800	0.800	4,865,436
2025-12-29	0.850	0.900	0.750	0.825	0.825	2,643,715
2025-12-24	0.825	0.900	0.790	0.850	0.850	775,793
2025-12-23	0.800	0.900	0.750	0.825	0.825	4,941,832
2025-12-22	0.850	0.900	0.760	0.800	0.800	2,275,988
2025-12-19	0.850	0.900	0.800	0.850	0.850	3,883,174
2025-12-18	0.950	0.950	0.800	0.850	0.850	3,796,691
2025-12-17	0.900	0.950	0.800	0.850	0.850	11,394,104
2025-12-16	0.925	0.950	0.850	0.900	0.900	5,320,874
2025-12-15	1.000	1.000	0.863	0.925	0.925	3,796,096
2025-12-12	1.000	1.100	0.900	1.000	1.000	3,171,103
2025-12-11	1.025	1.047	0.900	1.000	1.000	7,444,578
2025-12-10	1.000	1.100	0.950	1.025	1.025	10,216,605
2025-12-09	0.900	1.170	0.850	1.000	1.000	8,236,421
2025-12-08	1.000	1.100	0.850	0.900	0.900	14,581,690
2025-12-05	0.975	1.050	0.715	1.000	1.000	35,125,704
2025-12-04	1.000	1.048	0.950	0.975	0.975	7,109,850
2025-12-03	1.000	1.050	0.950	0.960	0.960	1,993,705
2025-12-02	1.000	1.040	0.942	1.000	1.000	5,176,668
2025-12-01	1.025	1.140	0.950	1.000	1.000	10,552,700
2025-11-28	1.025	1.150	1.000	1.025	1.025	10,137,622
2025-11-27	1.025	1.180	0.950	1.025	1.025	24,717,098
2025-11-26	1.050	1.150	0.977	1.025	1.025	16,713,634
2025-11-25	0.950	1.040	0.900	0.975	0.975	4,630,191
2025-11-24	0.900	1.000	0.850	0.950	0.950	5,806,877
2025-11-21	0.950	0.950	0.850	0.900	0.900	11,133,557
2025-11-20	1.050	1.050	0.900	0.950	0.950	11,537,973
2025-11-19	1.175	1.190	0.950	1.050	1.050	40,180,415
2025-11-18	0.800	1.050	0.750	0.955	0.955	40,168,340
2025-11-17	0.735	0.850	0.720	0.800	0.800	7,258,673
2025-11-14	0.755	0.755	0.720	0.735	0.735	2,921,417
2025-11-13	0.755	0.785	0.730	0.755	0.755	1,611,267
2025-11-12	0.770	0.790	0.700	0.755	0.755	9,969,628
2025-11-11	0.835	0.850	0.750	0.770	0.770	10,600,130
2025-11-10	0.885	0.900	0.800	0.835	0.835	23,167,961

← NewerPage 4 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.