genedrive plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	20.000	20.500	19.500	20.000	20.000	206,938
2022-07-14	20.000	20.200	19.625	20.000	20.000	140,951
2022-07-13	20.250	20.320	19.660	20.000	20.000	315,657
2022-07-12	20.500	20.500	20.000	20.250	20.250	134,356
2022-07-11	21.250	21.275	19.750	20.500	20.500	376,397
2022-07-08	20.750	21.500	20.000	21.250	21.250	405,841
2022-07-07	20.750	21.500	19.500	21.300	21.300	721,479
2022-07-06	21.750	22.375	20.500	20.750	20.750	673,719
2022-07-05	19.000	24.500	19.000	21.500	21.500	4,772,661
2022-07-04	18.000	19.250	18.000	19.250	19.250	527,185
2022-07-01	17.500	18.500	17.000	18.000	18.000	265,224
2022-06-30	17.750	17.900	17.150	17.500	17.500	303,631
2022-06-29	18.000	18.500	17.000	17.500	17.500	277,188
2022-06-28	18.500	18.670	17.750	18.000	18.000	246,854
2022-06-27	19.500	20.000	18.225	18.500	18.500	513,542
2022-06-24	17.750	20.000	17.500	19.500	19.500	600,794
2022-06-23	18.000	18.000	17.500	17.750	17.750	167,773
2022-06-22	18.500	18.620	17.505	18.620	18.620	376,269
2022-06-21	18.750	19.000	18.000	18.500	18.500	122,063
2022-06-20	19.250	19.250	18.166	18.750	18.750	494,791
2022-06-17	20.500	20.500	19.000	19.250	19.250	572,973
2022-06-16	20.500	22.500	19.125	20.750	20.750	956,196
2022-06-15	21.000	21.000	19.600	20.500	20.500	411,368
2022-06-14	22.000	22.500	20.770	21.000	21.000	518,551
2022-06-13	23.050	23.050	21.500	22.000	22.000	600,816
2022-06-10	23.250	23.250	22.750	23.250	23.250	275,515
2022-06-09	23.250	23.450	23.000	23.250	23.250	596,329
2022-06-08	23.750	23.750	23.010	23.250	23.250	529,468
2022-06-07	24.500	24.500	23.000	23.750	23.750	397,332
2022-06-06	25.000	25.500	24.000	24.250	24.250	242,164
2022-06-01	24.750	25.750	24.500	25.400	25.400	902,914
2022-05-31	24.000	26.000	23.900	24.750	24.750	1,198,913
2022-05-30	23.500	26.999	23.000	23.750	23.750	2,501,308
2022-05-27	23.000	24.000	22.500	23.250	23.250	596,901
2022-05-26	22.250	23.350	22.000	22.750	22.750	409,266
2022-05-25	23.000	23.290	22.000	22.250	22.250	445,089
2022-05-24	23.250	23.500	22.500	23.000	23.000	1,116,440
2022-05-23	23.250	23.750	23.000	23.250	23.250	421,066
2022-05-20	23.750	23.798	23.000	23.250	23.250	412,416
2022-05-19	26.000	26.000	23.510	23.750	23.750	818,130
2022-05-18	26.500	26.500	25.500	25.600	25.600	741,142
2022-05-17	26.000	27.000	25.375	26.250	26.250	1,007,007
2022-05-16	24.500	26.375	24.000	25.500	25.500	2,208,407
2022-05-13	23.500	25.000	22.500	24.250	24.250	1,336,994
2022-05-12	23.250	24.000	22.000	23.250	23.250	651,871
2022-05-11	23.000	24.000	22.000	23.500	23.500	553,937
2022-05-10	22.500	24.000	22.375	22.500	22.500	831,390
2022-05-09	24.250	24.250	22.000	22.500	22.500	1,876,511
2022-05-06	23.250	25.400	22.500	24.250	24.250	1,758,745
2022-05-05	24.500	24.600	22.936	23.000	23.000	2,107,093
2022-05-04	25.750	26.000	24.050	24.500	24.500	1,362,256
2022-05-03	26.500	26.640	25.000	25.000	25.000	626,365
2022-04-29	25.750	27.950	25.125	26.500	26.500	1,334,029
2022-04-28	27.055	27.055	25.000	25.750	25.750	1,145,141
2022-04-27	28.250	28.300	25.500	27.500	27.500	1,362,817
2022-04-26	29.500	29.500	27.600	28.250	28.250	1,055,756
2022-04-25	30.750	33.000	29.550	30.000	30.000	1,812,525
2022-04-22	28.750	31.990	28.000	29.000	29.000	2,314,469
2022-04-21	29.500	31.500	28.010	29.000	29.000	3,370,027
2022-04-20	26.000	29.740	25.500	28.000	28.000	2,813,816

← NewerPage 19 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.