genedrive plc historical data

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

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
2025-10-20	0.550	0.585	0.450	0.500	0.500	28,064,359
2025-10-17	0.590	0.700	0.500	0.600	0.600	67,052,550
2025-10-16	0.400	0.740	0.400	0.580	0.580	373,269,512
2025-10-15	0.320	0.600	0.280	0.400	0.400	280,852,875
2025-10-14	0.335	0.350	0.300	0.350	0.350	19,598,410
2025-10-13	0.365	0.430	0.310	0.340	0.340	51,864,340
2025-10-10	0.355	0.480	0.300	0.398	0.398	221,011,016
2025-10-09	0.240	0.500	0.234	0.355	0.355	361,013,906
2025-10-08	0.240	0.250	0.220	0.245	0.245	65,054,887
2025-10-07	0.230	0.255	0.213	0.255	0.255	103,044,898
2025-10-06	0.230	0.235	0.210	0.235	0.235	41,222,922
2025-10-03	0.250	0.255	0.230	0.235	0.235	47,444,716
2025-10-02	0.225	0.240	0.220	0.235	0.235	45,126,874
2025-10-01	0.230	0.245	0.220	0.225	0.225	56,249,937
2025-09-30	0.245	0.255	0.211	0.240	0.240	83,545,211
2025-09-29	0.225	0.270	0.220	0.250	0.250	155,230,703
2025-09-26	0.230	0.240	0.220	0.225	0.225	33,201,565
2025-09-25	0.245	0.260	0.210	0.230	0.230	136,236,468
2025-09-24	0.250	0.280	0.190	0.255	0.255	418,712,958
2025-09-23	0.525	0.690	0.500	0.525	0.525	28,607,529
2025-09-22	0.550	0.561	0.500	0.561	0.561	6,627,649
2025-09-19	0.500	0.600	0.468	0.550	0.550	13,898,342
2025-09-18	0.575	0.600	0.468	0.500	0.500	7,559,748
2025-09-17	0.525	0.600	0.500	0.575	0.575	21,906,436
2025-09-16	0.475	0.600	0.400	0.530	0.530	24,711,770
2025-09-15	0.525	0.550	0.450	0.500	0.500	10,341,170
2025-09-12	0.625	0.650	0.462	0.499	0.499	15,057,554
2025-09-11	0.750	0.800	0.587	0.625	0.625	22,039,387
2025-09-10	0.475	0.750	0.465	0.725	0.725	98,937,613
2025-09-09	0.425	0.475	0.350	0.475	0.475	7,955,447
2025-09-08	0.425	0.500	0.400	0.425	0.425	15,245,840
2025-09-05	0.450	0.450	0.368	0.425	0.425	14,190,932
2025-09-04	0.475	0.500	0.400	0.450	0.450	10,567,831
2025-09-03	0.525	0.550	0.451	0.475	0.475	9,732,092
2025-09-02	0.600	0.600	0.500	0.525	0.525	4,505,544
2025-09-01	0.600	0.650	0.500	0.600	0.600	15,597,630
2025-08-29	0.775	0.850	0.550	0.600	0.600	38,657,589
2025-08-28	0.775	0.795	0.766	0.775	0.775	974,560
2025-08-27	0.775	0.798	0.761	0.775	0.775	1,669,522
2025-08-26	0.800	0.850	0.750	0.775	0.775	4,749,865
2025-08-22	0.800	0.850	0.750	0.800	0.800	4,311,063
2025-08-21	0.825	0.900	0.760	0.800	0.800	10,415,078
2025-08-20	0.800	0.830	0.755	0.800	0.800	953,410
2025-08-19	0.850	0.860	0.750	0.800	0.800	3,696,630
2025-08-18	0.850	0.900	0.800	0.850	0.850	2,799,134
2025-08-15	0.850	0.875	0.810	0.850	0.850	4,584,427

← NewerPage 5 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.