genedrive plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	17.500	17.770	17.010	17.500	17.500	199,196
2023-06-29	16.000	17.862	15.500	17.500	17.500	393,114
2023-06-28	16.000	16.375	15.500	16.000	16.000	374,344
2023-06-27	16.250	17.000	15.500	16.250	16.250	262,058
2023-06-26	17.000	17.194	16.000	16.500	16.500	267,595
2023-06-23	17.250	17.300	16.250	17.000	17.000	171,524
2023-06-22	17.500	17.861	17.000	17.250	17.250	251,158
2023-06-21	16.500	18.000	16.425	17.500	17.500	1,052,998
2023-06-20	16.900	16.900	15.537	16.250	16.250	945,488
2023-06-19	18.000	18.400	16.500	17.000	17.000	600,393
2023-06-16	18.500	21.000	17.600	18.000	18.000	3,377,176
2023-06-15	17.750	17.874	17.010	17.250	17.250	374,770
2023-06-14	16.782	18.500	16.782	17.750	17.750	817,768
2023-06-13	17.000	17.000	16.500	16.750	16.750	482,498
2023-06-12	17.750	17.850	16.125	17.000	17.000	976,290
2023-06-09	18.100	18.100	17.300	17.750	17.750	450,897
2023-06-08	17.750	19.500	17.500	18.000	18.000	1,067,446
2023-06-07	18.500	18.500	17.260	17.750	17.750	471,024
2023-06-06	20.330	20.330	18.500	18.500	18.500	731,074
2023-06-05	20.000	21.500	20.000	20.250	20.250	836,253
2023-06-02	20.250	23.731	20.000	20.500	20.500	3,097,778
2023-06-01	19.000	21.000	18.500	20.000	20.000	1,634,745
2023-05-31	17.250	19.500	17.000	19.000	19.000	1,653,719
2023-05-30	16.750	18.000	16.500	17.250	17.250	943,666
2023-05-26	17.250	17.500	16.500	17.500	17.500	636,031
2023-05-25	17.500	17.520	17.000	17.250	17.250	319,356
2023-05-24	18.995	18.995	17.100	17.500	17.500	1,439,543
2023-05-23	20.000	20.330	18.500	19.000	19.000	587,220
2023-05-22	22.200	22.200	19.650	20.000	20.000	491,392
2023-05-19	21.500	25.900	21.500	22.250	22.250	4,706,266
2023-05-18	21.250	21.750	20.139	20.500	20.500	337,636
2023-05-17	21.000	22.200	20.965	21.500	21.500	474,866
2023-05-16	22.000	22.168	20.530	21.000	21.000	753,625
2023-05-15	20.250	23.250	20.250	22.000	22.000	1,681,255
2023-05-12	20.500	20.980	19.100	20.250	20.250	607,451
2023-05-11	19.750	22.990	19.630	20.500	20.500	1,458,970
2023-05-10	20.500	20.630	19.000	19.500	19.500	723,039
2023-05-09	20.750	21.000	19.980	19.980	19.980	332,533
2023-05-05	18.500	23.800	18.300	20.750	20.750	3,089,357
2023-05-04	18.750	19.000	18.000	18.500	18.500	275,651
2023-05-03	19.000	20.000	18.600	18.750	18.750	759,429
2023-05-02	20.250	20.500	18.081	19.000	19.000	1,607,377
2023-04-28	21.250	21.500	20.167	20.375	20.375	441,839
2023-04-27	21.250	21.475	21.000	21.250	21.250	306,231
2023-04-26	21.500	22.000	21.000	21.250	21.250	485,834
2023-04-25	22.580	22.580	21.000	21.500	21.500	916,294
2023-04-24	23.000	23.000	22.000	23.000	23.000	217,287
2023-04-21	22.666	23.440	22.666	23.000	23.000	366,864
2023-04-20	22.750	23.500	22.500	22.750	22.750	458,327
2023-04-19	22.750	23.500	22.000	23.000	23.000	558,190
2023-04-18	22.500	25.400	22.005	22.750	22.750	1,584,716
2023-04-17	24.500	25.000	22.000	23.550	23.550	960,962
2023-04-14	25.250	25.390	23.600	24.500	24.500	1,197,049
2023-04-13	25.500	25.945	25.000	25.300	25.300	236,261
2023-04-12	24.750	27.500	24.635	25.500	25.500	1,034,482
2023-04-11	26.250	26.500	24.500	24.750	24.750	1,250,059
2023-04-06	27.000	27.361	24.000	26.000	26.000	2,239,500
2023-04-05	26.750	28.500	26.125	27.000	27.000	569,445
2023-04-04	27.500	29.500	26.200	26.750	26.750	1,899,489
2023-04-03	27.500	34.900	26.500	27.200	27.200	4,236,781

← NewerPage 15 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.