genedrive plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	11.300	11.500	10.600	11.050	11.050	212,289
2023-01-05	11.500	11.500	10.700	11.050	11.050	1,343,623
2023-01-04	12.250	12.375	11.000	11.200	11.200	2,010,367
2023-01-03	10.750	13.500	10.500	12.250	12.250	3,422,438
2022-12-30	11.000	11.000	10.000	11.000	11.000	548,971
2022-12-29	9.500	11.800	9.000	10.750	10.750	1,810,943
2022-12-28	9.500	10.000	9.000	9.500	9.500	207,624
2022-12-23	9.500	9.620	9.000	9.500	9.500	122,859
2022-12-22	9.500	9.650	9.000	9.500	9.500	132,277
2022-12-21	9.500	9.750	9.500	9.750	9.750	234,850
2022-12-20	9.850	9.850	9.500	9.750	9.750	555,642
2022-12-19	10.000	10.089	9.600	10.000	10.000	222,838
2022-12-16	9.750	10.350	9.505	10.000	10.000	650,763
2022-12-15	9.275	10.200	9.100	9.750	9.750	513,179
2022-12-14	9.500	9.500	9.050	9.250	9.250	315,561
2022-12-13	9.750	9.789	9.500	9.525	9.525	244,662
2022-12-12	9.750	10.000	9.525	9.750	9.750	215,864
2022-12-09	9.750	9.900	9.500	9.750	9.750	287,543
2022-12-08	10.000	10.300	9.725	9.750	9.750	529,180
2022-12-07	9.355	10.500	9.355	10.000	10.000	1,430,872
2022-12-06	8.315	10.000	8.315	9.250	9.250	2,256,550
2022-12-05	8.250	8.500	8.000	8.000	8.000	167,814
2022-12-02	8.510	8.510	8.000	8.250	8.250	360,765
2022-12-01	8.600	8.700	8.300	8.600	8.600	103,232
2022-11-30	9.000	9.000	8.450	8.600	8.600	288,780
2022-11-29	9.000	9.000	8.500	8.750	8.750	94,754
2022-11-28	9.000	9.500	8.503	8.750	8.750	1,195,569
2022-11-25	9.250	9.500	8.875	9.000	9.000	382,462
2022-11-24	9.000	9.500	8.950	9.250	9.250	2,403,561
2022-11-23	9.600	9.600	8.500	9.000	9.000	1,860,844
2022-11-22	10.000	10.500	9.500	9.750	9.750	712,170
2022-11-21	12.500	12.500	9.500	10.000	10.000	3,567,633
2022-11-18	10.000	13.000	9.500	12.750	12.750	2,007,484
2022-11-17	10.000	10.500	9.500	10.000	10.000	658,665
2022-11-16	10.250	10.500	9.500	10.000	10.000	428,314
2022-11-15	10.725	10.725	9.904	10.250	10.250	558,116
2022-11-14	10.750	11.000	10.500	10.750	10.750	158,156
2022-11-11	9.750	11.400	9.680	10.750	10.750	1,191,153
2022-11-10	9.900	10.000	9.500	9.750	9.750	595,886
2022-11-09	10.250	10.375	9.500	9.900	9.900	1,605,102
2022-11-08	11.250	11.500	10.025	10.250	10.250	1,098,417
2022-11-07	11.250	11.500	10.800	11.250	11.250	429,553
2022-11-04	11.250	11.500	11.100	11.250	11.250	608,666
2022-11-03	11.500	11.500	11.100	11.250	11.250	170,206
2022-11-02	11.500	11.950	11.000	11.000	11.000	180,405
2022-11-01	12.220	12.220	11.000	11.500	11.500	787,361
2022-10-31	12.425	12.425	12.000	12.400	12.400	223,606
2022-10-28	12.500	12.800	12.200	12.500	12.500	245,903
2022-10-27	12.850	13.000	12.200	12.500	12.500	366,021
2022-10-26	12.700	13.200	12.675	12.850	12.850	150,761
2022-10-25	12.850	13.150	12.500	12.850	12.850	507,330
2022-10-24	12.750	13.000	12.200	12.850	12.850	214,302
2022-10-21	12.250	12.875	12.000	12.750	12.750	822,107
2022-10-20	12.500	13.000	12.000	12.250	12.250	399,144
2022-10-19	12.250	13.000	12.000	12.500	12.500	398,770
2022-10-18	11.875	13.000	11.875	12.250	12.250	937,671
2022-10-17	11.500	11.890	11.388	11.500	11.500	458,802
2022-10-14	11.250	12.000	11.000	11.500	11.500	117,599
2022-10-13	11.250	11.500	11.000	11.250	11.250	97,432
2022-10-12	11.500	11.500	11.000	11.250	11.250	460,595

← NewerPage 17 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.