genedrive plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	9.875	10.000	9.560	9.750	9.750	518,625
2023-09-22	9.875	9.999	9.615	9.875	9.875	692,996
2023-09-21	10.500	10.590	9.500	9.875	9.875	1,636,059
2023-09-20	10.650	11.000	10.165	10.500	10.500	1,275,484
2023-09-19	11.000	11.400	10.200	10.650	10.650	446,504
2023-09-18	11.250	11.465	10.550	11.000	11.000	610,444
2023-09-15	11.250	11.500	11.000	11.250	11.250	203,138
2023-09-14	11.750	12.000	11.000	11.250	11.250	323,475
2023-09-13	11.750	12.000	11.500	11.750	11.750	176,938
2023-09-12	12.500	13.000	11.500	11.750	11.750	820,702
2023-09-11	12.000	13.141	11.500	12.480	12.480	2,081,539
2023-09-08	12.250	12.500	11.500	12.000	12.000	1,011,022
2023-09-07	12.500	13.000	11.650	12.250	12.250	775,272
2023-09-06	13.000	14.800	12.000	12.500	12.500	4,208,341
2023-09-05	11.250	11.500	10.600	11.250	11.250	1,094,279
2023-09-04	11.500	12.000	10.990	11.250	11.250	491,676
2023-09-01	11.500	11.875	11.200	11.500	11.500	154,526
2023-08-31	11.500	11.950	11.150	11.500	11.500	579,591
2023-08-30	12.200	12.200	11.125	11.500	11.500	630,980
2023-08-29	12.250	13.000	11.500	12.250	12.250	65,739
2023-08-25	11.750	12.607	11.260	12.250	12.250	448,481
2023-08-24	11.750	12.500	11.000	11.750	11.750	117,744
2023-08-23	12.000	12.500	11.500	11.750	11.750	331,831
2023-08-22	12.000	12.500	11.600	12.000	12.000	177,301
2023-08-21	12.000	12.500	11.600	12.000	12.000	227,399
2023-08-18	11.750	12.750	11.750	12.000	12.000	450,486
2023-08-17	11.400	12.000	11.215	11.750	11.750	324,229
2023-08-16	11.750	11.900	11.156	11.400	11.400	299,644
2023-08-15	12.500	12.834	11.478	11.750	11.750	607,752
2023-08-14	12.900	12.900	11.500	12.500	12.500	603,210
2023-08-11	12.750	13.900	12.500	13.000	13.000	553,646
2023-08-10	13.250	13.500	10.700	12.500	12.500	3,123,692
2023-08-09	13.250	13.250	13.000	13.250	13.250	147,306
2023-08-08	13.250	13.500	12.999	13.250	13.250	761,657
2023-08-07	13.500	13.500	13.000	13.250	13.250	467,383
2023-08-04	13.750	14.350	13.000	13.500	13.500	473,027
2023-08-03	13.750	15.375	13.500	13.750	13.750	1,568,349
2023-08-02	12.660	14.800	12.660	13.750	13.750	3,988,310
2023-08-01	12.750	12.875	12.370	12.500	12.500	463,752
2023-07-31	13.600	13.744	12.594	12.750	12.750	1,529,489
2023-07-28	13.250	14.900	12.825	13.600	13.600	2,426,577
2023-07-27	13.750	14.000	13.000	13.250	13.250	693,921
2023-07-26	14.000	14.000	13.520	13.750	13.750	367,728
2023-07-25	14.000	14.000	13.600	14.000	14.000	345,689
2023-07-24	13.850	14.500	13.555	13.800	13.800	439,276
2023-07-21	14.250	14.500	13.720	13.850	13.850	303,347
2023-07-20	14.500	14.500	13.873	14.250	14.250	253,761
2023-07-19	14.500	15.000	14.000	14.500	14.500	427,855
2023-07-18	15.150	15.500	14.500	14.500	14.500	538,932
2023-07-17	15.150	15.189	14.800	15.150	15.150	138,705
2023-07-14	15.150	15.500	14.800	15.150	15.150	315,353
2023-07-13	15.300	15.300	14.580	15.150	15.150	1,461,615
2023-07-12	16.000	16.080	15.100	15.500	15.500	731,233
2023-07-11	16.000	16.500	15.711	16.000	16.000	278,064
2023-07-10	15.750	16.500	15.500	16.000	16.000	139,308
2023-07-07	16.200	16.200	15.500	15.750	15.750	324,886
2023-07-06	16.500	17.000	15.600	16.250	16.250	209,396
2023-07-05	17.000	17.000	16.000	16.500	16.500	171,740
2023-07-04	17.250	18.000	16.500	16.750	16.750	324,022
2023-07-03	17.500	18.000	16.500	17.250	17.250	309,239

← NewerPage 14 of 22 · 1,262 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.