genedrive plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	27.550	27.550	25.550	25.800	25.800	1,285,444
2022-04-14	27.250	29.500	27.000	27.750	27.750	1,546,339
2022-04-13	28.500	30.000	26.760	27.250	27.250	2,111,321
2022-04-12	30.000	30.000	27.500	29.200	29.200	2,457,375
2022-04-11	32.500	32.500	29.500	30.000	30.000	2,841,598
2022-04-08	35.250	36.000	32.250	32.250	32.250	2,151,347
2022-04-07	36.000	37.600	34.500	35.250	35.250	3,342,075
2022-04-06	35.000	38.000	34.000	36.500	36.500	4,364,947
2022-04-05	37.250	39.000	33.000	34.200	34.200	5,856,895
2022-04-04	31.000	42.000	29.500	38.000	38.000	15,712,112
2022-04-01	27.500	30.000	27.400	30.000	30.000	4,092,209
2022-03-31	25.500	32.000	25.300	28.300	28.300	10,585,945
2022-03-30	26.500	27.000	24.825	26.000	26.000	2,511,284
2022-03-29	24.750	31.695	22.600	26.000	26.000	12,575,547
2022-03-28	29.750	30.350	24.750	25.000	25.000	4,810,134
2022-03-25	26.750	31.500	26.375	29.250	29.250	9,237,183
2022-03-24	23.750	27.750	23.200	25.750	25.750	5,533,261
2022-03-23	25.500	25.535	23.250	24.250	24.250	5,175,486
2022-03-22	29.500	30.100	23.000	25.500	25.500	9,464,047
2022-03-21	34.250	36.000	27.500	29.000	29.000	25,315,431
2022-03-18	16.250	38.000	16.240	33.000	33.000	31,275,290
2022-03-17	16.500	16.875	16.000	16.250	16.250	337,341
2022-03-16	18.250	18.490	16.000	16.080	16.080	2,847,741
2022-03-15	16.300	19.875	16.300	18.600	18.600	5,137,185
2022-03-14	14.750	17.600	14.000	16.000	16.000	2,208,420
2022-03-11	12.000	17.000	11.510	15.250	15.250	3,939,079
2022-03-10	12.250	12.650	11.500	12.000	12.000	253,200
2022-03-09	12.250	13.000	11.100	12.250	12.250	1,544,432
2022-03-08	12.500	13.000	11.500	12.500	12.500	1,508,049
2022-03-07	12.750	13.000	10.000	13.000	13.000	1,837,225
2022-03-04	14.250	14.500	12.500	12.750	12.750	1,656,124
2022-03-03	13.500	14.800	12.400	14.250	14.250	1,894,049
2022-03-02	14.000	14.500	13.300	13.500	13.500	983,879
2022-03-01	14.250	15.720	13.500	14.250	14.250	884,192
2022-02-28	15.500	15.900	14.010	15.900	15.900	1,050,367
2022-02-25	14.750	16.500	14.500	15.500	15.500	1,541,139
2022-02-24	16.250	17.000	14.000	14.750	14.750	1,806,998
2022-02-23	14.750	21.000	14.666	16.560	16.560	10,131,685
2022-02-22	15.000	15.140	14.000	14.500	14.500	1,179,251
2022-02-21	16.250	16.252	14.500	15.000	15.000	1,557,000
2022-02-18	16.500	17.000	16.000	16.500	16.500	1,310,920
2022-02-17	17.250	17.500	16.000	16.500	16.500	1,266,413
2022-02-16	18.250	18.500	17.000	17.250	17.250	1,622,371
2022-02-15	15.500	18.500	15.000	18.500	18.500	3,627,443
2022-02-14	16.500	16.825	15.000	15.500	15.500	1,671,516
2022-02-11	17.250	17.500	16.150	16.500	16.500	1,615,883
2022-02-10	18.000	18.000	17.075	17.250	17.250	2,134,107
2022-02-09	19.000	19.500	17.500	18.250	18.250	1,850,986
2022-02-08	19.250	19.500	18.000	19.000	19.000	1,282,116
2022-02-07	21.000	21.000	19.000	19.250	19.250	1,738,384
2022-02-04	21.500	22.400	19.675	22.000	22.000	2,121,343
2022-02-03	19.667	22.500	19.667	21.500	21.500	4,098,601
2022-02-02	18.500	20.000	18.425	19.000	19.000	713,941
2022-02-01	18.250	19.400	17.500	18.500	18.500	2,545,311
2022-01-31	19.250	19.500	18.000	18.250	18.250	1,044,299
2022-01-28	20.250	22.000	19.360	19.500	19.500	1,616,453
2022-01-27	20.250	22.000	19.126	20.250	20.250	2,248,666
2022-01-26	18.500	21.670	17.550	20.250	20.250	4,873,092
2022-01-25	18.750	19.750	17.670	18.500	18.500	3,017,500
2022-01-24	21.500	21.550	18.000	18.750	18.750	2,372,060

← NewerPage 20 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.