genedrive plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 4.125 | 4.200 | 4.025 | 4.125 | 4.125 | 602,694 |
| 2024-03-13 | 4.125 | 4.250 | 4.000 | 4.125 | 4.125 | 1,252,172 |
| 2024-03-12 | 4.375 | 4.500 | 4.000 | 4.260 | 4.260 | 1,304,667 |
| 2024-03-11 | 4.625 | 4.750 | 4.250 | 4.375 | 4.375 | 1,331,650 |
| 2024-03-08 | 4.625 | 4.750 | 4.525 | 4.625 | 4.625 | 843,294 |
| 2024-03-07 | 4.750 | 5.000 | 4.500 | 4.625 | 4.625 | 826,878 |
| 2024-03-06 | 5.130 | 5.130 | 4.625 | 4.875 | 4.875 | 1,903,262 |
| 2024-03-05 | 5.250 | 5.500 | 5.000 | 5.150 | 5.150 | 856,255 |
| 2024-03-04 | 5.375 | 6.131 | 5.000 | 5.250 | 5.250 | 2,149,812 |
| 2024-03-01 | 5.230 | 6.000 | 5.230 | 5.375 | 5.375 | 1,610,970 |
| 2024-02-29 | 4.750 | 5.500 | 4.551 | 5.000 | 5.000 | 2,584,210 |
| 2024-02-28 | 4.625 | 5.000 | 4.500 | 4.750 | 4.750 | 790,892 |
| 2024-02-27 | 4.875 | 4.975 | 4.500 | 4.625 | 4.625 | 1,605,618 |
| 2024-02-26 | 5.125 | 5.500 | 4.750 | 4.875 | 4.875 | 1,443,968 |
| 2024-02-23 | 4.375 | 5.200 | 4.339 | 5.000 | 5.000 | 4,507,951 |
| 2024-02-22 | 4.250 | 4.500 | 4.225 | 4.375 | 4.375 | 527,303 |
| 2024-02-21 | 4.375 | 4.680 | 4.250 | 4.250 | 4.250 | 1,057,742 |
| 2024-02-20 | 4.625 | 4.750 | 4.361 | 4.375 | 4.375 | 839,046 |
| 2024-02-19 | 5.000 | 5.125 | 4.275 | 4.625 | 4.625 | 1,597,753 |
| 2024-02-16 | 4.750 | 4.975 | 4.306 | 4.625 | 4.625 | 2,285,075 |
| 2024-02-15 | 4.875 | 5.000 | 4.161 | 4.750 | 4.750 | 2,092,208 |
| 2024-02-14 | 4.875 | 5.000 | 4.750 | 4.875 | 4.875 | 1,324,858 |
| 2024-02-13 | 5.000 | 5.000 | 4.655 | 4.875 | 4.875 | 804,195 |
| 2024-02-12 | 5.000 | 5.250 | 4.750 | 5.000 | 5.000 | 470,192 |
| 2024-02-09 | 5.375 | 5.500 | 4.500 | 5.000 | 5.000 | 4,346,874 |
| 2024-02-08 | 5.500 | 5.750 | 5.250 | 5.375 | 5.375 | 446,853 |
| 2024-02-07 | 5.875 | 6.000 | 5.255 | 5.500 | 5.500 | 2,891,765 |
| 2024-02-06 | 6.000 | 6.000 | 5.650 | 5.875 | 5.875 | 2,890,126 |
| 2024-02-05 | 6.500 | 6.550 | 5.860 | 6.000 | 6.000 | 3,089,690 |
| 2024-02-02 | 6.375 | 6.700 | 6.250 | 6.500 | 6.500 | 1,424,209 |
| 2024-02-01 | 6.375 | 6.650 | 6.261 | 6.375 | 6.375 | 1,956,510 |
| 2024-01-31 | 6.250 | 6.500 | 6.000 | 6.375 | 6.375 | 2,852,465 |
| 2024-01-30 | 6.500 | 6.575 | 6.050 | 6.500 | 6.500 | 4,302,192 |
| 2024-01-29 | 7.250 | 7.500 | 6.350 | 6.375 | 6.375 | 2,218,738 |
| 2024-01-26 | 6.500 | 7.500 | 6.000 | 7.250 | 7.250 | 2,371,915 |
| 2024-01-25 | 6.750 | 7.000 | 6.000 | 6.500 | 6.500 | 1,057,562 |
| 2024-01-24 | 6.750 | 6.880 | 6.000 | 6.500 | 6.500 | 754,196 |
| 2024-01-23 | 7.000 | 7.000 | 6.423 | 6.500 | 6.500 | 1,604,768 |
| 2024-01-22 | 7.125 | 7.250 | 6.800 | 7.000 | 7.000 | 1,641,806 |
| 2024-01-19 | 6.875 | 7.500 | 6.750 | 7.250 | 7.250 | 1,586,705 |
| 2024-01-18 | 7.125 | 7.250 | 6.500 | 6.875 | 6.875 | 1,843,683 |
| 2024-01-17 | 7.125 | 7.240 | 7.000 | 7.000 | 7.000 | 1,354,525 |
| 2024-01-16 | 7.588 | 7.588 | 7.000 | 7.125 | 7.125 | 1,363,651 |
| 2024-01-15 | 7.875 | 7.940 | 7.500 | 7.750 | 7.750 | 1,933,082 |
| 2024-01-12 | 7.250 | 8.750 | 7.000 | 8.000 | 8.000 | 9,675,251 |
| 2024-01-11 | 7.125 | 7.400 | 7.000 | 7.250 | 7.250 | 740,118 |
| 2024-01-10 | 7.125 | 7.295 | 6.751 | 7.125 | 7.125 | 1,328,727 |
| 2024-01-09 | 8.125 | 8.190 | 7.038 | 7.125 | 7.125 | 1,630,378 |
| 2024-01-08 | 7.625 | 8.250 | 7.375 | 8.125 | 8.125 | 5,084,759 |
| 2024-01-05 | 6.825 | 8.250 | 6.825 | 7.625 | 7.625 | 3,834,159 |
| 2024-01-04 | 7.625 | 7.750 | 6.669 | 6.750 | 6.750 | 3,595,604 |
| 2024-01-03 | 8.000 | 8.250 | 7.500 | 7.625 | 7.625 | 2,295,973 |
| 2024-01-02 | 8.125 | 8.220 | 7.500 | 8.000 | 8.000 | 1,648,205 |
| 2023-12-29 | 8.125 | 8.125 | 8.000 | 8.125 | 8.125 | 275,120 |
| 2023-12-28 | 8.125 | 8.250 | 7.900 | 8.125 | 8.125 | 602,401 |
| 2023-12-27 | 8.750 | 9.000 | 8.000 | 8.125 | 8.125 | 1,040,969 |
| 2023-12-22 | 8.750 | 9.000 | 8.581 | 8.750 | 8.750 | 560,746 |
| 2023-12-21 | 9.250 | 9.500 | 8.500 | 8.750 | 8.750 | 1,548,879 |
| 2023-12-20 | 8.750 | 11.500 | 8.750 | 9.250 | 9.250 | 12,478,791 |
| 2023-12-19 | 8.000 | 8.200 | 7.650 | 8.000 | 8.000 | 1,003,477 |
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.