genedrive plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 0.850 | 0.875 | 0.810 | 0.850 | 0.850 | 4,584,427 |
| 2025-08-14 | 0.775 | 0.900 | 0.750 | 0.850 | 0.850 | 25,651,891 |
| 2025-08-13 | 0.950 | 1.000 | 0.735 | 0.735 | 0.735 | 14,698,446 |
| 2025-08-12 | 1.000 | 1.050 | 0.900 | 0.950 | 0.950 | 7,712,756 |
| 2025-08-11 | 1.200 | 1.250 | 0.915 | 1.000 | 1.000 | 30,299,520 |
| 2025-08-08 | 1.150 | 1.150 | 1.100 | 1.125 | 1.125 | 4,750,583 |
| 2025-08-07 | 1.175 | 1.200 | 1.100 | 1.150 | 1.150 | 9,931,343 |
| 2025-08-06 | 1.175 | 1.183 | 1.150 | 1.175 | 1.175 | 2,753,831 |
| 2025-08-05 | 1.175 | 1.200 | 1.155 | 1.175 | 1.175 | 2,022,588 |
| 2025-08-04 | 1.175 | 1.200 | 1.150 | 1.175 | 1.175 | 5,023,639 |
| 2025-08-01 | 1.175 | 1.250 | 1.150 | 1.175 | 1.175 | 4,629,919 |
| 2025-07-31 | 1.225 | 1.250 | 1.150 | 1.175 | 1.175 | 4,790,484 |
| 2025-07-30 | 1.275 | 1.300 | 1.200 | 1.200 | 1.200 | 5,652,922 |
| 2025-07-29 | 1.300 | 1.330 | 1.206 | 1.275 | 1.275 | 11,715,430 |
| 2025-07-28 | 1.325 | 1.350 | 1.225 | 1.300 | 1.300 | 6,088,823 |
| 2025-07-25 | 1.375 | 1.400 | 1.310 | 1.325 | 1.325 | 3,514,042 |
| 2025-07-24 | 1.350 | 1.450 | 1.300 | 1.375 | 1.375 | 2,507,136 |
| 2025-07-23 | 1.400 | 1.400 | 1.306 | 1.350 | 1.350 | 3,473,191 |
| 2025-07-22 | 1.400 | 1.450 | 1.324 | 1.400 | 1.400 | 1,912,981 |
| 2025-07-21 | 1.400 | 1.450 | 1.350 | 1.400 | 1.400 | 2,098,955 |
| 2025-07-18 | 1.400 | 1.424 | 1.324 | 1.400 | 1.400 | 1,463,098 |
| 2025-07-17 | 1.400 | 1.450 | 1.350 | 1.400 | 1.400 | 2,856,419 |
| 2025-07-16 | 1.425 | 1.500 | 1.350 | 1.400 | 1.400 | 1,780,892 |
| 2025-07-15 | 1.425 | 1.500 | 1.350 | 1.425 | 1.425 | 1,402,579 |
| 2025-07-14 | 1.425 | 1.500 | 1.350 | 1.425 | 1.425 | 524,522 |
| 2025-07-11 | 1.425 | 1.500 | 1.350 | 1.425 | 1.425 | 1,486,578 |
| 2025-07-10 | 1.425 | 1.444 | 1.383 | 1.425 | 1.425 | 1,251,256 |
| 2025-07-09 | 1.425 | 1.447 | 1.376 | 1.425 | 1.425 | 1,620,028 |
| 2025-07-08 | 1.425 | 1.500 | 1.368 | 1.425 | 1.425 | 1,815,238 |
| 2025-07-07 | 1.425 | 1.439 | 1.365 | 1.425 | 1.425 | 759,046 |
| 2025-07-04 | 1.450 | 1.500 | 1.360 | 1.425 | 1.425 | 742,447 |
| 2025-07-03 | 1.400 | 1.500 | 1.350 | 1.450 | 1.450 | 3,514,080 |
| 2025-07-02 | 1.400 | 1.445 | 1.388 | 1.400 | 1.400 | 1,697,462 |
| 2025-07-01 | 1.400 | 1.445 | 1.369 | 1.400 | 1.400 | 310,551 |
| 2025-06-30 | 1.425 | 1.450 | 1.350 | 1.400 | 1.400 | 2,360,395 |
| 2025-06-27 | 1.425 | 1.500 | 1.350 | 1.425 | 1.425 | 1,975,365 |
| 2025-06-26 | 1.400 | 1.450 | 1.300 | 1.425 | 1.425 | 6,376,562 |
| 2025-06-25 | 1.450 | 1.530 | 1.400 | 1.400 | 1.400 | 6,057,449 |
| 2025-06-24 | 1.475 | 1.500 | 1.410 | 1.450 | 1.450 | 2,091,390 |
| 2025-06-23 | 1.500 | 1.550 | 1.400 | 1.475 | 1.475 | 3,707,304 |
| 2025-06-20 | 1.450 | 1.550 | 1.410 | 1.500 | 1.500 | 2,209,051 |
| 2025-06-19 | 1.475 | 1.500 | 1.411 | 1.450 | 1.450 | 4,781,807 |
| 2025-06-18 | 1.400 | 1.500 | 1.350 | 1.450 | 1.450 | 3,169,568 |
| 2025-06-17 | 1.400 | 1.440 | 1.366 | 1.400 | 1.400 | 1,716,721 |
| 2025-06-16 | 1.450 | 1.450 | 1.366 | 1.400 | 1.400 | 2,297,895 |
| 2025-06-13 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 2,278,509 |
| 2025-06-12 | 1.475 | 1.550 | 1.400 | 1.450 | 1.450 | 884,186 |
| 2025-06-11 | 1.425 | 1.529 | 1.400 | 1.475 | 1.475 | 3,944,894 |
| 2025-06-10 | 1.450 | 1.480 | 1.360 | 1.425 | 1.425 | 3,810,043 |
| 2025-06-09 | 1.500 | 1.550 | 1.400 | 1.450 | 1.450 | 4,111,645 |
| 2025-06-06 | 1.400 | 1.600 | 1.350 | 1.500 | 1.500 | 11,821,455 |
| 2025-06-05 | 1.450 | 1.500 | 1.365 | 1.400 | 1.400 | 4,275,442 |
| 2025-06-04 | 1.425 | 1.480 | 1.365 | 1.450 | 1.450 | 4,368,009 |
| 2025-06-03 | 1.525 | 1.550 | 1.400 | 1.425 | 1.425 | 13,803,940 |
| 2025-06-02 | 1.360 | 1.875 | 1.320 | 1.544 | 1.544 | 81,798,875 |
| 2025-05-30 | 1.400 | 1.465 | 1.316 | 1.360 | 1.360 | 29,535,365 |
| 2025-05-29 | 1.345 | 1.360 | 1.318 | 1.325 | 1.325 | 4,718,210 |
| 2025-05-28 | 1.345 | 1.350 | 1.340 | 1.345 | 1.345 | 1,819,027 |
| 2025-05-27 | 1.315 | 1.350 | 1.300 | 1.340 | 1.340 | 3,669,757 |
| 2025-05-23 | 1.345 | 1.350 | 1.300 | 1.315 | 1.315 | 4,165,788 |
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.