genedrive plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.075 | 1.150 | 1.030 | 1.075 | 1.075 | 225,567 |
| 2026-10-20 | 1.075 | 1.140 | 1.000 | 1.075 | 1.075 | 678,594 |
| 2026-10-19 | 1.050 | 1.150 | 1.000 | 1.075 | 1.075 | 1,260,055 |
| 2026-10-16 | 1.100 | 1.120 | 1.010 | 1.050 | 1.050 | 4,332,074 |
| 2026-10-15 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 1,230,437 |
| 2026-10-14 | 1.075 | 1.150 | 1.050 | 1.050 | 1.050 | 1,048,959 |
| 2026-10-13 | 1.100 | 1.150 | 1.075 | 1.075 | 1.075 | 3,525,214 |
| 2026-10-12 | 1.200 | 1.200 | 1.050 | 1.100 | 1.100 | 4,919,486 |
| 2026-10-09 | 1.150 | 1.173 | 1.122 | 1.150 | 1.150 | 432,345 |
| 2026-10-08 | 1.150 | 1.180 | 1.100 | 1.150 | 1.150 | 1,865,891 |
| 2026-10-07 | 1.175 | 1.250 | 1.100 | 1.150 | 1.150 | 2,157,812 |
| 2026-10-06 | 1.175 | 1.250 | 1.125 | 1.175 | 1.175 | 2,619,985 |
| 2026-10-05 | 1.175 | 1.200 | 1.116 | 1.175 | 1.175 | 3,805,447 |
| 2026-10-02 | 1.200 | 1.250 | 1.150 | 1.175 | 1.175 | 2,606,746 |
| 2026-10-01 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 2,827,987 |
| 2026-09-30 | 1.175 | 1.250 | 1.150 | 1.200 | 1.200 | 4,228,550 |
| 2026-09-29 | 1.200 | 1.233 | 1.150 | 1.175 | 1.175 | 3,329,222 |
| 2026-09-28 | 1.200 | 1.250 | 1.100 | 1.200 | 1.200 | 6,253,554 |
| 2026-09-25 | 1.175 | 1.240 | 1.150 | 1.200 | 1.200 | 2,145,325 |
| 2026-09-24 | 1.200 | 1.250 | 1.150 | 1.175 | 1.175 | 3,603,057 |
| 2026-09-23 | 1.175 | 1.250 | 1.150 | 1.200 | 1.200 | 2,881,128 |
| 2026-09-22 | 1.200 | 1.250 | 1.150 | 1.150 | 1.150 | 1,498,355 |
| 2026-09-21 | 1.225 | 1.250 | 1.200 | 1.225 | 1.225 | 6,344,456 |
| 2026-09-18 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 5,738,171 |
| 2026-09-17 | 1.250 | 1.290 | 1.200 | 1.250 | 1.250 | 3,249,872 |
| 2026-09-16 | 1.225 | 1.300 | 1.200 | 1.250 | 1.250 | 1,905,939 |
| 2026-09-15 | 1.275 | 1.300 | 1.200 | 1.250 | 1.250 | 3,852,365 |
| 2026-09-14 | 1.300 | 1.350 | 1.250 | 1.275 | 1.275 | 1,553,849 |
| 2026-09-11 | 1.300 | 1.350 | 1.270 | 1.300 | 1.300 | 12,222,263 |
| 2026-09-10 | 1.400 | 1.400 | 1.250 | 1.300 | 1.300 | 1,067,251 |
| 2026-09-09 | 1.300 | 1.350 | 1.250 | 1.325 | 1.325 | 6,346,424 |
| 2026-09-08 | 1.350 | 1.375 | 1.255 | 1.300 | 1.300 | 3,653,041 |
| 2026-09-07 | 1.375 | 1.450 | 1.300 | 1.350 | 1.350 | 3,136,892 |
| 2026-09-04 | 1.375 | 1.450 | 1.300 | 1.375 | 1.375 | 1,612,694 |
| 2026-09-03 | 1.375 | 1.500 | 1.300 | 1.375 | 1.375 | 11,258,889 |
| 2026-09-02 | 1.400 | 1.450 | 1.300 | 1.375 | 1.375 | 1,115,429 |
| 2026-09-01 | 1.400 | 1.550 | 1.350 | 1.400 | 1.400 | 10,964,144 |
| 2026-08-28 | 1.325 | 1.400 | 1.250 | 1.400 | 1.400 | 4,942,826 |
| 2026-08-27 | 1.325 | 1.400 | 1.250 | 1.325 | 1.325 | 777,076 |
| 2026-08-26 | 1.300 | 1.400 | 1.250 | 1.325 | 1.325 | 864,851 |
| 2026-08-25 | 1.375 | 1.400 | 1.250 | 1.300 | 1.300 | 3,125,127 |
| 2026-08-24 | 1.300 | 1.400 | 1.250 | 1.380 | 1.380 | 12,404,644 |
| 2026-08-21 | 1.350 | 1.400 | 1.260 | 1.300 | 1.300 | 5,229,933 |
| 2026-08-20 | 1.250 | 1.400 | 1.245 | 1.350 | 1.350 | 5,533,595 |
| 2026-08-19 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 1,364,089 |
| 2026-08-18 | 1.225 | 1.300 | 1.200 | 1.250 | 1.250 | 4,968,381 |
| 2026-08-17 | 1.200 | 1.250 | 1.150 | 1.225 | 1.225 | 5,090,862 |
| 2026-08-14 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 3,614,724 |
| 2026-08-13 | 1.200 | 1.210 | 1.151 | 1.200 | 1.200 | 606,355 |
| 2026-08-12 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 601,916 |
| 2026-08-11 | 1.200 | 1.265 | 1.150 | 1.200 | 1.200 | 5,900,941 |
| 2026-08-10 | 1.200 | 1.250 | 1.115 | 1.150 | 1.150 | 1,819,800 |
| 2026-08-07 | 1.200 | 1.217 | 1.160 | 1.200 | 1.200 | 2,168,495 |
| 2026-08-06 | 1.150 | 1.250 | 1.150 | 1.200 | 1.200 | 5,106,480 |
| 2026-08-05 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 3,354,815 |
| 2026-08-04 | 1.055 | 1.216 | 1.055 | 1.150 | 1.150 | 14,343,056 |
| 2026-08-03 | 1.000 | 1.100 | 1.000 | 1.000 | 1.000 | 6,238,198 |
| 2026-07-31 | 1.050 | 1.075 | 1.000 | 1.000 | 1.000 | 2,039,249 |
| 2026-07-30 | 0.975 | 1.100 | 0.950 | 1.050 | 1.050 | 3,554,877 |
| 2026-07-29 | 0.975 | 1.000 | 0.950 | 0.975 | 0.975 | 1,957,479 |
Page 1 of 22 · 1,267 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.