genedrive plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.345 | 1.350 | 1.340 | 1.345 | 1.345 | 2,064,140 |
| 2025-05-21 | 1.350 | 1.360 | 1.340 | 1.345 | 1.345 | 3,069,912 |
| 2025-05-20 | 1.355 | 1.370 | 1.340 | 1.350 | 1.350 | 2,392,421 |
| 2025-05-19 | 1.355 | 1.360 | 1.325 | 1.355 | 1.355 | 3,317,397 |
| 2025-05-16 | 1.365 | 1.426 | 1.350 | 1.355 | 1.355 | 15,778,949 |
| 2025-05-15 | 1.405 | 1.410 | 1.354 | 1.365 | 1.365 | 5,904,010 |
| 2025-05-14 | 1.435 | 1.498 | 1.394 | 1.394 | 1.394 | 8,018,776 |
| 2025-05-13 | 1.490 | 1.500 | 1.421 | 1.470 | 1.470 | 6,733,504 |
| 2025-05-12 | 1.485 | 1.489 | 1.480 | 1.485 | 1.485 | 1,387,112 |
| 2025-05-09 | 1.485 | 1.490 | 1.481 | 1.485 | 1.485 | 2,001,685 |
| 2025-05-08 | 1.485 | 1.490 | 1.480 | 1.485 | 1.485 | 1,161,900 |
| 2025-05-07 | 1.500 | 1.540 | 1.480 | 1.485 | 1.485 | 2,117,447 |
| 2025-05-06 | 1.500 | 1.510 | 1.498 | 1.500 | 1.500 | 522,149 |
| 2025-05-02 | 1.540 | 1.560 | 1.465 | 1.500 | 1.500 | 4,876,809 |
| 2025-05-01 | 1.530 | 1.545 | 1.520 | 1.540 | 1.540 | 2,931,213 |
| 2025-04-30 | 1.505 | 1.540 | 1.500 | 1.530 | 1.530 | 4,071,634 |
| 2025-04-29 | 1.505 | 1.510 | 1.500 | 1.505 | 1.505 | 2,423,984 |
| 2025-04-28 | 1.505 | 1.510 | 1.505 | 1.505 | 1.505 | 1,421,471 |
| 2025-04-25 | 1.510 | 1.560 | 1.500 | 1.505 | 1.505 | 10,087,375 |
| 2025-04-24 | 1.470 | 1.520 | 1.450 | 1.510 | 1.510 | 4,100,192 |
| 2025-04-23 | 1.485 | 1.500 | 1.450 | 1.480 | 1.480 | 5,247,155 |
| 2025-04-22 | 1.490 | 1.510 | 1.450 | 1.485 | 1.485 | 4,823,562 |
| 2025-04-17 | 1.510 | 1.517 | 1.490 | 1.490 | 1.490 | 3,897,125 |
| 2025-04-16 | 1.535 | 1.550 | 1.505 | 1.510 | 1.510 | 9,097,975 |
| 2025-04-15 | 1.520 | 1.600 | 1.513 | 1.560 | 1.560 | 25,381,859 |
| 2025-04-14 | 1.535 | 1.550 | 1.516 | 1.520 | 1.520 | 4,500,180 |
| 2025-04-11 | 1.515 | 1.580 | 1.510 | 1.540 | 1.540 | 10,036,719 |
| 2025-04-10 | 1.505 | 1.560 | 1.470 | 1.540 | 1.540 | 12,579,288 |
| 2025-04-09 | 1.510 | 1.518 | 1.500 | 1.505 | 1.505 | 3,059,901 |
| 2025-04-08 | 1.475 | 1.521 | 1.450 | 1.518 | 1.518 | 7,072,060 |
| 2025-04-07 | 1.500 | 1.500 | 1.450 | 1.468 | 1.468 | 13,328,662 |
| 2025-04-04 | 1.500 | 1.510 | 1.460 | 1.500 | 1.500 | 2,649,589 |
| 2025-04-03 | 1.510 | 1.525 | 1.495 | 1.500 | 1.500 | 3,636,520 |
| 2025-04-02 | 1.505 | 1.560 | 1.490 | 1.510 | 1.510 | 9,813,429 |
| 2025-04-01 | 1.535 | 1.550 | 1.482 | 1.520 | 1.520 | 2,814,979 |
| 2025-03-31 | 1.515 | 1.545 | 1.500 | 1.530 | 1.530 | 7,697,063 |
| 2025-03-28 | 1.525 | 1.574 | 1.500 | 1.570 | 1.570 | 13,826,577 |
| 2025-03-27 | 1.825 | 1.840 | 1.525 | 1.525 | 1.525 | 11,670,268 |
| 2025-03-26 | 1.900 | 1.900 | 1.805 | 1.825 | 1.825 | 2,448,981 |
| 2025-03-25 | 1.900 | 1.950 | 1.850 | 1.900 | 1.900 | 1,552,312 |
| 2025-03-24 | 1.800 | 1.917 | 1.750 | 1.900 | 1.900 | 5,675,201 |
| 2025-03-21 | 1.825 | 1.850 | 1.750 | 1.800 | 1.800 | 567,623 |
| 2025-03-20 | 1.875 | 1.900 | 1.760 | 1.825 | 1.825 | 5,043,499 |
| 2025-03-19 | 1.875 | 2.000 | 1.815 | 1.875 | 1.875 | 2,300,051 |
| 2025-03-18 | 1.950 | 2.000 | 1.825 | 1.875 | 1.875 | 5,681,858 |
| 2025-03-17 | 1.900 | 2.200 | 1.800 | 1.950 | 1.950 | 10,550,047 |
| 2025-03-14 | 2.075 | 2.149 | 1.852 | 1.920 | 1.920 | 5,807,977 |
| 2025-03-13 | 1.975 | 2.035 | 1.912 | 2.000 | 2.000 | 600,907 |
| 2025-03-12 | 2.050 | 2.100 | 1.975 | 1.975 | 1.975 | 1,598,952 |
| 2025-03-11 | 2.100 | 2.130 | 2.022 | 2.050 | 2.050 | 1,067,484 |
| 2025-03-10 | 2.050 | 2.150 | 2.049 | 2.100 | 2.100 | 3,252,398 |
| 2025-03-07 | 2.050 | 2.100 | 2.000 | 2.050 | 2.050 | 1,695,566 |
| 2025-03-06 | 1.975 | 2.100 | 1.960 | 2.050 | 2.050 | 1,835,674 |
| 2025-03-05 | 2.000 | 2.035 | 1.950 | 1.975 | 1.975 | 2,230,452 |
| 2025-03-04 | 1.975 | 2.035 | 1.950 | 2.000 | 2.000 | 2,057,560 |
| 2025-03-03 | 2.025 | 2.100 | 1.912 | 1.975 | 1.975 | 5,170,734 |
| 2025-02-28 | 2.025 | 2.080 | 1.983 | 2.025 | 2.025 | 780,470 |
| 2025-02-27 | 1.975 | 2.050 | 1.900 | 2.000 | 2.000 | 887,048 |
| 2025-02-26 | 2.050 | 2.070 | 1.955 | 2.000 | 2.000 | 2,220,566 |
| 2025-02-25 | 2.025 | 2.100 | 2.000 | 2.050 | 2.050 | 1,273,332 |
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.