genedrive plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1.675 | 1.700 | 1.585 | 1.625 | 1.625 | 11,672,329 |
| 2024-06-10 | 1.650 | 1.754 | 1.600 | 1.675 | 1.675 | 20,449,684 |
| 2024-06-07 | 1.500 | 1.750 | 1.500 | 1.650 | 1.650 | 47,627,665 |
| 2024-06-06 | 1.475 | 1.550 | 1.450 | 1.530 | 1.530 | 24,045,830 |
| 2024-06-05 | 1.475 | 1.560 | 1.440 | 1.475 | 1.475 | 41,144,940 |
| 2024-06-04 | 1.475 | 1.500 | 1.450 | 1.450 | 1.450 | 6,694,695 |
| 2024-06-03 | 1.475 | 1.500 | 1.410 | 1.475 | 1.475 | 22,592,275 |
| 2024-05-31 | 1.500 | 1.550 | 1.450 | 1.475 | 1.475 | 30,665,535 |
| 2024-05-30 | 1.650 | 1.700 | 1.455 | 1.500 | 1.500 | 52,884,948 |
| 2024-05-29 | 1.825 | 1.900 | 1.700 | 1.750 | 1.750 | 1,881,452 |
| 2024-05-28 | 1.850 | 1.900 | 1.750 | 1.825 | 1.825 | 1,731,939 |
| 2024-05-24 | 1.750 | 1.940 | 1.680 | 1.850 | 1.850 | 12,743,946 |
| 2024-05-23 | 1.675 | 1.800 | 1.600 | 1.675 | 1.675 | 2,327,023 |
| 2024-05-22 | 1.725 | 1.800 | 1.650 | 1.675 | 1.675 | 3,007,429 |
| 2024-05-21 | 1.650 | 2.000 | 1.600 | 1.675 | 1.675 | 13,897,249 |
| 2024-05-20 | 1.825 | 1.850 | 1.600 | 1.650 | 1.650 | 4,751,978 |
| 2024-05-17 | 1.825 | 1.900 | 1.800 | 1.825 | 1.825 | 3,923,893 |
| 2024-05-16 | 1.950 | 2.000 | 1.800 | 1.998 | 1.998 | 2,506,841 |
| 2024-05-15 | 1.950 | 2.007 | 1.900 | 1.950 | 1.950 | 2,876,126 |
| 2024-05-14 | 2.225 | 2.250 | 1.900 | 2.000 | 2.000 | 8,038,612 |
| 2024-05-13 | 2.250 | 2.500 | 1.900 | 2.500 | 2.500 | 7,333,772 |
| 2024-05-10 | 1.875 | 2.500 | 1.510 | 2.250 | 2.250 | 27,795,771 |
| 2024-05-09 | 3.500 | 3.750 | 3.219 | 3.500 | 3.500 | 2,820,795 |
| 2024-05-08 | 3.875 | 4.000 | 3.250 | 3.500 | 3.500 | 4,463,212 |
| 2024-05-07 | 4.375 | 4.500 | 3.530 | 3.875 | 3.875 | 4,174,023 |
| 2024-05-03 | 4.625 | 4.750 | 4.250 | 4.375 | 4.375 | 2,228,811 |
| 2024-05-02 | 4.875 | 5.000 | 4.250 | 4.400 | 4.400 | 2,703,831 |
| 2024-05-01 | 5.063 | 5.063 | 4.750 | 4.875 | 4.875 | 630,501 |
| 2024-04-30 | 5.000 | 5.250 | 4.750 | 5.125 | 5.125 | 2,012,090 |
| 2024-04-29 | 5.375 | 5.450 | 5.000 | 5.000 | 5.000 | 506,281 |
| 2024-04-26 | 5.625 | 5.750 | 5.250 | 5.375 | 5.375 | 1,268,206 |
| 2024-04-25 | 6.000 | 6.000 | 5.090 | 5.625 | 5.625 | 3,024,427 |
| 2024-04-24 | 5.625 | 7.250 | 5.000 | 6.125 | 6.125 | 5,461,201 |
| 2024-04-23 | 5.875 | 6.000 | 5.250 | 5.625 | 5.625 | 744,960 |
| 2024-04-22 | 5.875 | 6.000 | 5.750 | 5.875 | 5.875 | 286,779 |
| 2024-04-19 | 5.875 | 6.000 | 5.500 | 5.875 | 5.875 | 602,491 |
| 2024-04-18 | 6.000 | 6.250 | 5.500 | 5.875 | 5.875 | 573,470 |
| 2024-04-17 | 5.875 | 6.390 | 5.750 | 5.750 | 5.750 | 1,059,548 |
| 2024-04-16 | 5.875 | 6.000 | 5.500 | 5.875 | 5.875 | 863,698 |
| 2024-04-15 | 6.125 | 6.250 | 5.750 | 5.900 | 5.900 | 811,909 |
| 2024-04-12 | 6.125 | 6.250 | 5.500 | 6.125 | 6.125 | 703,258 |
| 2024-04-11 | 5.875 | 6.500 | 5.750 | 6.125 | 6.125 | 2,384,649 |
| 2024-04-10 | 5.625 | 6.500 | 5.250 | 5.875 | 5.875 | 3,777,072 |
| 2024-04-09 | 6.000 | 6.500 | 5.000 | 5.625 | 5.625 | 2,335,741 |
| 2024-04-08 | 6.625 | 7.000 | 5.000 | 5.750 | 5.750 | 5,035,119 |
| 2024-04-05 | 8.500 | 9.000 | 5.250 | 6.375 | 6.375 | 22,039,171 |
| 2024-04-04 | 5.500 | 10.000 | 5.000 | 7.800 | 7.800 | 37,533,743 |
| 2024-04-03 | 4.550 | 6.500 | 4.550 | 5.200 | 5.200 | 30,669,627 |
| 2024-04-02 | 3.375 | 4.000 | 3.000 | 3.750 | 3.750 | 1,736,134 |
| 2024-03-28 | 3.000 | 3.750 | 2.555 | 3.375 | 3.375 | 2,184,986 |
| 2024-03-27 | 3.128 | 3.500 | 3.128 | 3.250 | 3.250 | 1,376,450 |
| 2024-03-26 | 3.500 | 3.500 | 3.089 | 3.125 | 3.125 | 2,899,475 |
| 2024-03-25 | 3.750 | 3.975 | 3.500 | 3.500 | 3.500 | 1,017,144 |
| 2024-03-22 | 4.350 | 4.790 | 3.500 | 3.750 | 3.750 | 3,324,652 |
| 2024-03-21 | 3.375 | 4.798 | 3.250 | 4.350 | 4.350 | 2,294,865 |
| 2024-03-20 | 3.375 | 3.500 | 3.250 | 3.375 | 3.375 | 284,570 |
| 2024-03-19 | 3.375 | 3.800 | 3.240 | 3.375 | 3.375 | 953,016 |
| 2024-03-18 | 3.750 | 4.000 | 3.250 | 3.375 | 3.375 | 1,453,200 |
| 2024-03-15 | 4.125 | 5.000 | 3.150 | 3.750 | 3.750 | 3,827,542 |
| 2024-03-14 | 4.125 | 4.200 | 4.025 | 4.125 | 4.125 | 602,694 |
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.