genedrive plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	11.750	12.000	11.000	11.500	11.500	285,289
2022-10-10	12.000	12.000	11.325	11.750	11.750	536,304
2022-10-07	12.500	13.000	11.700	12.100	12.100	430,210
2022-10-06	13.750	14.000	12.000	12.500	12.500	1,832,651
2022-10-05	11.390	15.800	11.390	13.900	13.900	7,310,949
2022-10-04	11.000	11.500	10.500	11.000	11.000	94,031
2022-10-03	10.750	11.690	10.555	11.000	11.000	341,937
2022-09-30	11.200	11.200	10.550	10.750	10.750	484,133
2022-09-29	11.500	11.700	11.180	11.250	11.250	403,924
2022-09-28	11.750	11.875	10.550	11.500	11.500	969,535
2022-09-27	11.750	12.000	11.575	11.750	11.750	131,949
2022-09-26	12.000	13.000	11.525	11.750	11.750	1,568,383
2022-09-23	12.089	12.089	11.500	11.750	11.750	527,798
2022-09-22	12.500	12.638	12.125	12.250	12.250	222,678
2022-09-21	12.500	12.650	12.425	12.500	12.500	88,052
2022-09-20	12.750	12.900	12.000	12.500	12.500	652,192
2022-09-16	11.750	13.000	11.500	12.750	12.750	1,249,970
2022-09-15	12.700	12.700	11.500	11.750	11.750	866,991
2022-09-14	12.750	12.750	12.150	12.750	12.750	266,943
2022-09-13	13.250	13.580	12.750	12.750	12.750	252,624
2022-09-12	13.500	13.500	13.000	13.250	13.250	319,580
2022-09-09	13.750	14.000	13.000	13.250	13.250	397,973
2022-09-08	14.000	14.200	13.500	13.750	13.750	348,063
2022-09-07	14.400	14.400	13.500	13.750	13.750	738,257
2022-09-06	14.500	15.000	14.000	14.500	14.500	231,779
2022-09-05	14.500	15.000	14.500	14.750	14.750	127,954
2022-09-02	14.750	15.500	14.600	14.750	14.750	155,030
2022-09-01	15.000	15.250	15.000	15.250	15.250	123,956
2022-08-31	15.250	15.250	15.000	15.250	15.250	145,064
2022-08-30	16.250	16.500	15.000	15.500	15.500	542,824
2022-08-26	16.250	16.400	15.530	16.250	16.250	344,872
2022-08-25	17.175	17.175	15.986	16.700	16.700	764,879
2022-08-24	17.515	17.515	17.000	17.250	17.250	167,805
2022-08-23	17.750	17.750	17.500	17.750	17.750	210,658
2022-08-22	18.500	19.200	17.500	17.750	17.750	783,739
2022-08-19	18.250	18.375	17.625	18.250	18.250	434,837
2022-08-18	18.250	18.720	18.250	18.250	18.250	139,501
2022-08-17	18.660	18.660	18.000	18.250	18.250	117,253
2022-08-16	18.750	18.875	18.000	18.750	18.750	182,477
2022-08-15	19.200	19.200	18.482	18.750	18.750	576,288
2022-08-12	18.750	20.000	18.710	19.500	19.500	733,290
2022-08-11	18.000	19.900	17.220	18.750	18.750	978,341
2022-08-10	18.000	18.400	17.670	18.000	18.000	153,971
2022-08-09	18.000	18.070	17.500	18.000	18.000	192,196
2022-08-08	17.750	18.500	17.500	18.000	18.000	107,275
2022-08-05	17.750	18.167	17.000	17.750	17.750	133,840
2022-08-04	18.250	18.500	17.000	17.750	17.750	167,887
2022-08-03	18.250	18.250	18.000	18.250	18.250	103,636
2022-08-02	18.250	18.320	17.750	18.250	18.250	90,412
2022-08-01	18.500	18.500	18.000	18.250	18.250	452,975
2022-07-29	18.500	19.000	17.750	18.250	18.250	233,615
2022-07-28	18.500	19.000	18.375	18.500	18.500	297,795
2022-07-27	18.500	19.000	18.000	18.500	18.500	259,411
2022-07-26	19.500	19.500	18.275	18.500	18.500	120,177
2022-07-25	19.725	19.725	19.000	19.500	19.500	147,418
2022-07-22	19.500	20.000	19.400	19.750	19.750	386,478
2022-07-21	18.250	20.000	18.250	19.750	19.750	613,624
2022-07-20	19.250	19.500	17.850	18.000	18.000	273,615
2022-07-19	19.250	19.338	18.740	19.250	19.250	138,419
2022-07-18	20.000	20.375	19.000	19.250	19.250	679,213

← NewerPage 18 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.