genedrive plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 7.500 | 8.500 | 7.000 | 7.750 | 7.750 | 2,472,571 |
| 2023-12-15 | 7.750 | 7.900 | 7.250 | 7.500 | 7.500 | 728,644 |
| 2023-12-14 | 7.875 | 8.200 | 7.500 | 7.750 | 7.750 | 543,084 |
| 2023-12-13 | 8.000 | 8.000 | 7.500 | 7.875 | 7.875 | 777,438 |
| 2023-12-12 | 8.500 | 9.000 | 7.750 | 8.000 | 8.000 | 1,152,125 |
| 2023-12-11 | 9.250 | 9.445 | 7.500 | 8.500 | 8.500 | 1,905,797 |
| 2023-12-08 | 9.500 | 10.500 | 8.500 | 9.250 | 9.250 | 3,590,549 |
| 2023-12-07 | 9.650 | 10.420 | 8.500 | 9.500 | 9.500 | 6,225,723 |
| 2023-12-06 | 9.900 | 12.300 | 8.000 | 9.500 | 9.500 | 21,785,768 |
| 2023-12-05 | 6.125 | 9.750 | 5.650 | 9.500 | 9.500 | 13,278,931 |
| 2023-12-04 | 5.750 | 7.300 | 5.000 | 6.125 | 6.125 | 7,067,440 |
| 2023-12-01 | 6.125 | 6.250 | 5.165 | 5.750 | 5.750 | 2,375,888 |
| 2023-11-30 | 7.000 | 7.000 | 5.000 | 6.125 | 6.125 | 7,655,664 |
| 2023-11-29 | 7.125 | 7.979 | 6.910 | 7.625 | 7.625 | 1,161,612 |
| 2023-11-28 | 7.608 | 7.608 | 6.880 | 7.125 | 7.125 | 1,606,786 |
| 2023-11-27 | 7.750 | 8.000 | 7.250 | 7.625 | 7.625 | 372,030 |
| 2023-11-24 | 7.500 | 8.400 | 7.415 | 7.750 | 7.750 | 1,286,790 |
| 2023-11-23 | 7.100 | 7.750 | 7.100 | 7.500 | 7.500 | 885,298 |
| 2023-11-22 | 7.350 | 7.500 | 6.786 | 7.100 | 7.100 | 1,249,472 |
| 2023-11-21 | 7.350 | 7.500 | 7.278 | 7.350 | 7.350 | 346,226 |
| 2023-11-20 | 7.375 | 7.500 | 7.250 | 7.350 | 7.350 | 644,944 |
| 2023-11-17 | 7.750 | 7.790 | 7.300 | 7.500 | 7.500 | 667,594 |
| 2023-11-16 | 8.039 | 8.039 | 7.407 | 7.750 | 7.750 | 935,470 |
| 2023-11-15 | 8.125 | 8.140 | 7.775 | 8.125 | 8.125 | 229,968 |
| 2023-11-14 | 7.875 | 8.363 | 7.750 | 8.125 | 8.125 | 637,787 |
| 2023-11-13 | 8.125 | 8.150 | 7.750 | 7.875 | 7.875 | 521,955 |
| 2023-11-10 | 8.125 | 8.225 | 8.000 | 8.125 | 8.125 | 216,094 |
| 2023-11-09 | 8.125 | 8.250 | 8.050 | 8.125 | 8.125 | 370,933 |
| 2023-11-08 | 8.250 | 8.670 | 8.050 | 8.125 | 8.125 | 145,415 |
| 2023-11-07 | 8.500 | 8.640 | 8.023 | 8.250 | 8.250 | 699,191 |
| 2023-11-06 | 8.875 | 9.000 | 8.500 | 8.500 | 8.500 | 422,482 |
| 2023-11-03 | 8.250 | 9.250 | 8.155 | 8.875 | 8.875 | 3,705,354 |
| 2023-11-02 | 8.350 | 8.350 | 8.056 | 8.250 | 8.250 | 557,331 |
| 2023-11-01 | 8.625 | 8.750 | 8.250 | 8.400 | 8.400 | 1,476,085 |
| 2023-10-31 | 8.625 | 8.748 | 8.500 | 8.625 | 8.625 | 957,577 |
| 2023-10-30 | 8.625 | 9.070 | 8.625 | 8.625 | 8.625 | 1,019,883 |
| 2023-10-27 | 9.125 | 9.236 | 8.600 | 8.625 | 8.625 | 733,765 |
| 2023-10-26 | 9.362 | 9.362 | 9.110 | 9.125 | 9.125 | 658,157 |
| 2023-10-25 | 9.350 | 9.500 | 9.020 | 9.375 | 9.375 | 331,215 |
| 2023-10-24 | 9.475 | 9.695 | 9.211 | 9.350 | 9.350 | 128,288 |
| 2023-10-23 | 9.625 | 9.749 | 9.125 | 9.475 | 9.475 | 619,460 |
| 2023-10-20 | 10.440 | 10.440 | 9.250 | 9.625 | 9.625 | 564,334 |
| 2023-10-19 | 9.625 | 11.250 | 9.250 | 9.625 | 9.625 | 1,990,924 |
| 2023-10-18 | 9.625 | 9.925 | 9.250 | 9.625 | 9.625 | 634,778 |
| 2023-10-17 | 10.000 | 10.500 | 9.231 | 9.625 | 9.625 | 581,671 |
| 2023-10-16 | 10.000 | 10.490 | 9.500 | 10.000 | 10.000 | 221,908 |
| 2023-10-13 | 10.000 | 10.490 | 9.650 | 10.000 | 10.000 | 508,974 |
| 2023-10-12 | 9.413 | 10.350 | 9.413 | 10.000 | 10.000 | 1,260,603 |
| 2023-10-11 | 9.250 | 9.743 | 9.125 | 9.375 | 9.375 | 408,733 |
| 2023-10-10 | 9.625 | 9.860 | 9.000 | 9.860 | 9.860 | 318,624 |
| 2023-10-09 | 9.550 | 9.625 | 9.120 | 9.625 | 9.625 | 489,268 |
| 2023-10-06 | 10.000 | 10.500 | 9.500 | 9.550 | 9.550 | 790,129 |
| 2023-10-05 | 10.250 | 10.450 | 9.750 | 10.000 | 10.000 | 178,407 |
| 2023-10-04 | 9.750 | 10.500 | 9.600 | 10.250 | 10.250 | 786,354 |
| 2023-10-03 | 10.250 | 10.300 | 9.250 | 9.900 | 9.900 | 2,014,935 |
| 2023-10-02 | 10.250 | 10.500 | 9.275 | 10.250 | 10.250 | 3,989,277 |
| 2023-09-29 | 11.250 | 11.375 | 10.200 | 10.250 | 10.250 | 776,259 |
| 2023-09-28 | 11.750 | 13.500 | 11.000 | 11.250 | 11.250 | 2,359,049 |
| 2023-09-27 | 9.800 | 12.825 | 9.800 | 11.750 | 11.750 | 3,615,670 |
| 2023-09-26 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 165,012 |
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.