genedrive plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 2.475 | 2.700 | 2.300 | 2.350 | 2.350 | 17,815,956 |
| 2024-09-03 | 2.225 | 2.500 | 2.220 | 2.475 | 2.475 | 14,306,368 |
| 2024-09-02 | 2.275 | 2.350 | 2.200 | 2.225 | 2.225 | 9,734,357 |
| 2024-08-30 | 2.525 | 2.533 | 2.215 | 2.325 | 2.325 | 17,869,145 |
| 2024-08-29 | 2.625 | 2.643 | 2.515 | 2.525 | 2.525 | 7,584,094 |
| 2024-08-28 | 2.675 | 2.700 | 2.550 | 2.625 | 2.625 | 6,942,708 |
| 2024-08-27 | 2.750 | 2.800 | 2.610 | 2.675 | 2.675 | 14,627,430 |
| 2024-08-23 | 2.825 | 2.850 | 2.700 | 2.750 | 2.750 | 9,820,365 |
| 2024-08-22 | 2.925 | 2.950 | 2.700 | 2.825 | 2.825 | 23,629,928 |
| 2024-08-21 | 3.000 | 3.040 | 2.839 | 2.925 | 2.925 | 12,479,081 |
| 2024-08-20 | 3.100 | 3.136 | 2.950 | 3.025 | 3.025 | 16,399,715 |
| 2024-08-19 | 3.325 | 3.400 | 3.025 | 3.100 | 3.100 | 15,025,043 |
| 2024-08-16 | 3.250 | 3.450 | 3.217 | 3.300 | 3.300 | 11,188,960 |
| 2024-08-15 | 3.075 | 3.400 | 3.050 | 3.250 | 3.250 | 20,160,118 |
| 2024-08-14 | 3.150 | 3.250 | 3.000 | 3.075 | 3.075 | 11,527,502 |
| 2024-08-13 | 3.323 | 3.323 | 3.000 | 3.175 | 3.175 | 12,382,167 |
| 2024-08-12 | 3.425 | 3.600 | 3.055 | 3.350 | 3.350 | 36,249,914 |
| 2024-08-09 | 3.300 | 3.400 | 3.145 | 3.175 | 3.175 | 17,255,335 |
| 2024-08-08 | 3.625 | 3.900 | 3.208 | 3.400 | 3.400 | 31,987,128 |
| 2024-08-07 | 3.100 | 3.700 | 2.960 | 3.550 | 3.550 | 26,864,625 |
| 2024-08-06 | 2.975 | 3.193 | 2.636 | 3.025 | 3.025 | 46,909,693 |
| 2024-08-05 | 3.300 | 3.350 | 2.850 | 3.100 | 3.100 | 26,354,600 |
| 2024-08-02 | 3.675 | 3.733 | 3.160 | 3.365 | 3.365 | 41,023,791 |
| 2024-08-01 | 4.075 | 4.100 | 3.700 | 3.725 | 3.725 | 44,993,534 |
| 2024-07-31 | 4.650 | 5.500 | 4.000 | 4.125 | 4.125 | 105,062,829 |
| 2024-07-30 | 3.925 | 4.100 | 3.670 | 3.800 | 3.800 | 38,860,831 |
| 2024-07-29 | 4.100 | 4.135 | 3.900 | 3.925 | 3.925 | 16,305,090 |
| 2024-07-26 | 3.875 | 4.300 | 3.800 | 4.100 | 4.100 | 29,043,471 |
| 2024-07-25 | 4.050 | 4.100 | 3.750 | 3.875 | 3.875 | 17,182,476 |
| 2024-07-24 | 4.150 | 4.314 | 3.950 | 4.050 | 4.050 | 27,336,819 |
| 2024-07-23 | 3.925 | 4.487 | 3.850 | 4.200 | 4.200 | 45,210,824 |
| 2024-07-22 | 3.875 | 3.928 | 3.400 | 3.825 | 3.825 | 38,995,820 |
| 2024-07-19 | 4.025 | 4.690 | 3.700 | 3.875 | 3.875 | 42,206,986 |
| 2024-07-18 | 4.525 | 4.605 | 3.900 | 3.975 | 3.975 | 85,339,859 |
| 2024-07-17 | 4.075 | 4.900 | 4.000 | 4.525 | 4.525 | 115,546,609 |
| 2024-07-16 | 3.700 | 4.080 | 3.447 | 4.050 | 4.050 | 69,869,905 |
| 2024-07-15 | 3.300 | 4.150 | 3.200 | 3.680 | 3.680 | 159,108,395 |
| 2024-07-12 | 2.175 | 2.888 | 2.077 | 2.800 | 2.800 | 86,588,646 |
| 2024-07-11 | 2.150 | 2.300 | 2.000 | 2.200 | 2.200 | 51,446,433 |
| 2024-07-10 | 1.725 | 2.200 | 1.715 | 2.150 | 2.150 | 72,700,610 |
| 2024-07-09 | 1.725 | 1.800 | 1.665 | 1.725 | 1.725 | 9,187,227 |
| 2024-07-08 | 1.725 | 1.800 | 1.700 | 1.725 | 1.725 | 11,630,047 |
| 2024-07-05 | 1.700 | 1.850 | 1.671 | 1.725 | 1.725 | 21,966,800 |
| 2024-07-04 | 1.675 | 1.750 | 1.650 | 1.700 | 1.700 | 10,282,454 |
| 2024-07-03 | 1.675 | 1.700 | 1.622 | 1.675 | 1.675 | 10,794,446 |
| 2024-07-02 | 1.700 | 1.750 | 1.650 | 1.675 | 1.675 | 13,052,849 |
| 2024-07-01 | 1.650 | 1.790 | 1.633 | 1.700 | 1.700 | 19,246,974 |
| 2024-06-28 | 1.625 | 1.700 | 1.600 | 1.650 | 1.650 | 27,752,937 |
| 2024-06-27 | 1.738 | 1.738 | 1.523 | 1.625 | 1.625 | 62,750,889 |
| 2024-06-26 | 1.825 | 1.852 | 1.731 | 1.750 | 1.750 | 25,649,417 |
| 2024-06-25 | 1.675 | 1.960 | 1.650 | 1.850 | 1.850 | 46,985,067 |
| 2024-06-24 | 1.675 | 1.800 | 1.600 | 1.675 | 1.675 | 47,553,002 |
| 2024-06-21 | 1.675 | 1.703 | 1.610 | 1.675 | 1.675 | 14,710,507 |
| 2024-06-20 | 1.825 | 1.889 | 1.650 | 1.675 | 1.675 | 31,083,462 |
| 2024-06-19 | 1.700 | 2.050 | 1.696 | 1.800 | 1.800 | 61,463,940 |
| 2024-06-18 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 14,837,815 |
| 2024-06-17 | 1.625 | 1.740 | 1.550 | 1.680 | 1.680 | 19,013,644 |
| 2024-06-14 | 1.613 | 1.689 | 1.613 | 1.625 | 1.625 | 11,401,604 |
| 2024-06-13 | 1.575 | 1.650 | 1.550 | 1.600 | 1.600 | 8,377,697 |
| 2024-06-12 | 1.625 | 1.650 | 1.550 | 1.575 | 1.575 | 7,432,933 |
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.