genedrive plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	32.000	34.480	27.500	28.000	28.000	2,825,945
2023-03-30	38.750	39.050	31.000	31.000	31.000	6,179,516
2023-03-29	38.000	40.400	36.600	36.750	36.750	2,037,777
2023-03-28	39.000	39.835	37.150	39.800	39.800	1,532,471
2023-03-27	38.000	40.700	37.440	40.000	40.000	1,641,983
2023-03-24	37.250	42.500	37.250	38.300	38.300	4,185,555
2023-03-23	33.500	39.400	32.000	38.500	38.500	2,840,957
2023-03-22	38.750	39.750	32.500	33.250	33.250	4,188,875
2023-03-21	40.750	41.000	37.000	39.500	39.500	5,167,464
2023-03-20	46.000	48.860	38.300	42.600	42.600	6,555,547
2023-03-17	43.000	45.639	41.000	43.000	43.000	6,651,442
2023-03-16	37.500	42.000	36.620	42.000	42.000	2,715,049
2023-03-15	36.500	39.250	36.000	38.500	38.500	3,085,080
2023-03-14	35.750	37.410	35.000	37.000	37.000	2,346,730
2023-03-13	32.250	35.400	32.220	35.000	35.000	2,557,212
2023-03-10	31.750	35.445	31.500	32.250	32.250	4,134,520
2023-03-09	28.250	33.000	28.000	31.500	31.500	3,474,781
2023-03-08	28.250	29.000	27.500	28.250	28.250	616,674
2023-03-07	25.560	29.000	25.560	28.000	28.000	3,081,622
2023-03-06	25.500	26.950	24.520	25.500	25.500	1,344,800
2023-03-03	21.250	26.890	20.000	25.500	25.500	2,704,199
2023-03-02	22.750	23.000	21.000	21.250	21.250	308,435
2023-03-01	23.250	23.450	22.500	22.750	22.750	714,358
2023-02-28	23.250	23.875	23.000	23.250	23.250	645,445
2023-02-27	24.000	24.500	23.000	23.250	23.250	1,233,034
2023-02-24	25.500	26.500	24.000	24.250	24.250	542,528
2023-02-23	27.000	27.500	25.000	25.800	25.800	683,893
2023-02-22	26.000	28.000	25.055	27.000	27.000	1,308,614
2023-02-21	27.750	27.990	25.300	25.750	25.750	874,237
2023-02-20	28.750	29.600	27.650	28.000	28.000	436,592
2023-02-17	27.000	29.750	26.750	29.000	29.000	2,085,052
2023-02-16	25.250	28.290	25.200	27.000	27.000	2,003,263
2023-02-15	26.250	26.250	25.000	25.500	25.500	721,104
2023-02-14	26.500	26.975	24.670	26.250	26.250	1,849,450
2023-02-13	29.750	30.470	26.250	27.500	27.500	2,406,510
2023-02-10	35.500	36.000	29.495	29.500	29.500	7,243,969
2023-02-09	29.000	39.000	25.555	33.250	33.250	22,677,584
2023-02-08	24.250	25.500	24.000	25.000	25.000	498,478
2023-02-07	25.250	25.500	23.500	24.000	24.000	1,224,278
2023-02-06	24.750	25.500	22.875	24.500	24.500	3,796,710
2023-02-03	22.000	27.000	22.000	23.500	23.500	5,099,524
2023-02-02	19.750	22.880	17.750	21.750	21.750	4,506,431
2023-02-01	24.250	24.350	19.550	19.750	19.750	3,592,452
2023-01-31	27.750	28.000	22.638	24.250	24.250	7,463,162
2023-01-30	30.625	32.000	26.500	27.200	27.200	5,425,643
2023-01-27	26.125	32.000	25.250	29.500	29.500	11,153,981
2023-01-26	19.250	24.000	19.000	24.000	24.000	5,211,052
2023-01-25	17.500	20.000	16.300	19.400	19.400	2,592,558
2023-01-24	16.100	18.000	16.100	17.250	17.250	2,702,130
2023-01-23	16.750	17.000	15.500	16.000	16.000	671,391
2023-01-20	16.900	19.400	15.560	16.250	16.250	4,616,814
2023-01-19	12.825	17.500	12.825	16.500	16.500	5,969,901
2023-01-18	11.500	13.500	11.000	12.750	12.750	1,321,984
2023-01-17	11.500	12.000	11.018	11.500	11.500	451,480
2023-01-16	11.500	12.000	11.000	11.500	11.500	142,803
2023-01-13	11.350	12.000	11.000	11.500	11.500	533,873
2023-01-12	10.250	12.000	10.125	11.350	11.350	970,915
2023-01-11	10.500	11.000	10.000	10.250	10.250	488,301
2023-01-10	10.800	11.000	10.000	10.500	10.500	449,547
2023-01-09	11.300	11.500	10.330	10.800	10.800	758,132

← NewerPage 16 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.