genedrive plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.940	0.980	0.850	0.870	0.870	13,083,226
2025-11-06	0.935	1.000	0.920	0.994	0.994	14,261,570
2025-11-05	1.025	1.050	0.880	0.935	0.935	21,301,487
2025-11-04	1.000	1.100	0.950	1.025	1.025	16,312,460
2025-11-03	0.975	1.050	0.950	0.975	0.975	32,840,891
2025-10-31	0.950	1.150	0.900	1.044	1.044	99,194,108
2025-10-30	0.775	0.880	0.750	0.850	0.850	75,937,519
2025-10-29	0.575	0.770	0.550	0.740	0.740	81,231,543
2025-10-28	0.550	0.700	0.450	0.610	0.610	127,848,094
2025-10-27	0.470	0.486	0.425	0.445	0.445	8,846,751
2025-10-24	0.505	0.520	0.450	0.470	0.470	11,583,665
2025-10-23	0.500	0.530	0.450	0.505	0.505	3,593,424
2025-10-22	0.440	0.550	0.433	0.490	0.490	17,035,086
2025-10-21	0.475	0.500	0.400	0.500	0.500	31,641,020

← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

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.