genedrive plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 19.500 | 23.750 | 19.000 | 21.750 | 21.750 | 6,417,815 |
| 2022-01-20 | 22.000 | 22.000 | 19.250 | 19.700 | 19.700 | 4,721,075 |
| 2022-01-19 | 22.750 | 25.900 | 21.150 | 22.000 | 22.000 | 7,441,195 |
| 2022-01-18 | 24.250 | 24.375 | 22.500 | 22.750 | 22.750 | 2,757,071 |
| 2022-01-17 | 26.250 | 26.500 | 23.750 | 24.250 | 24.250 | 3,397,704 |
| 2022-01-14 | 29.750 | 30.000 | 26.250 | 26.250 | 26.250 | 3,365,429 |
| 2022-01-13 | 27.500 | 32.000 | 27.320 | 29.750 | 29.750 | 6,571,061 |
| 2022-01-12 | 29.500 | 30.000 | 26.260 | 27.500 | 27.500 | 5,339,856 |
| 2022-01-11 | 32.500 | 32.500 | 29.000 | 29.250 | 29.250 | 3,939,782 |
| 2022-01-10 | 35.250 | 35.500 | 32.167 | 32.750 | 32.750 | 3,412,580 |
| 2022-01-07 | 33.500 | 39.375 | 31.500 | 36.400 | 36.400 | 11,430,627 |
| 2022-01-06 | 36.000 | 36.000 | 33.000 | 33.500 | 33.500 | 3,611,947 |
| 2022-01-05 | 39.750 | 39.850 | 35.000 | 35.500 | 35.500 | 4,786,005 |
| 2022-01-04 | 43.500 | 47.000 | 39.000 | 39.000 | 39.000 | 4,285,174 |
| 2021-12-31 | 42.000 | 46.000 | 41.150 | 43.000 | 43.000 | 1,998,856 |
| 2021-12-30 | 43.500 | 50.250 | 41.250 | 42.500 | 42.500 | 9,165,390 |
| 2021-12-29 | 38.500 | 45.000 | 36.000 | 42.000 | 42.000 | 5,447,705 |
| 2021-12-24 | 38.000 | 38.500 | 36.495 | 37.750 | 37.750 | 1,601,107 |
| 2021-12-23 | 42.500 | 43.000 | 36.500 | 38.000 | 38.000 | 6,397,258 |
| 2021-12-22 | 43.500 | 47.840 | 37.000 | 41.500 | 41.500 | 15,484,493 |
| 2021-12-21 | 37.250 | 38.000 | 34.500 | 36.250 | 36.250 | 4,464,043 |
| 2021-12-20 | 41.250 | 42.500 | 37.010 | 37.500 | 37.500 | 3,012,597 |
| 2021-12-17 | 42.000 | 43.990 | 38.000 | 41.750 | 41.750 | 7,691,482 |
| 2021-12-16 | 47.000 | 48.000 | 41.000 | 43.000 | 43.000 | 7,442,496 |
| 2021-12-15 | 49.000 | 52.490 | 44.740 | 46.750 | 46.750 | 7,926,691 |
| 2021-12-14 | 51.500 | 58.000 | 44.000 | 49.000 | 49.000 | 16,391,960 |
| 2021-12-13 | 64.500 | 65.900 | 47.000 | 50.500 | 50.500 | 19,532,502 |
| 2021-12-10 | 71.500 | 74.400 | 61.838 | 64.000 | 64.000 | 15,244,811 |
| 2021-12-09 | 70.500 | 82.000 | 65.100 | 70.000 | 70.000 | 31,237,679 |
| 2021-12-08 | 47.500 | 75.000 | 44.100 | 63.000 | 63.000 | 36,848,837 |
| 2021-12-07 | 47.500 | 54.000 | 45.125 | 47.500 | 47.500 | 13,004,725 |
| 2021-12-06 | 41.000 | 55.950 | 37.700 | 47.000 | 47.000 | 29,139,885 |
| 2021-12-03 | 40.500 | 45.000 | 38.500 | 40.500 | 40.500 | 18,230,378 |
| 2021-12-02 | 31.500 | 41.900 | 31.000 | 39.600 | 39.600 | 24,152,270 |
| 2021-12-01 | 39.250 | 40.000 | 30.500 | 31.000 | 31.000 | 11,885,094 |
| 2021-11-30 | 44.500 | 48.000 | 35.000 | 37.500 | 37.500 | 33,097,112 |
| 2021-11-29 | 24.250 | 45.000 | 23.000 | 41.500 | 41.500 | 57,284,430 |
| 2021-11-26 | 17.600 | 23.500 | 17.216 | 23.200 | 23.200 | 8,403,704 |
| 2021-11-25 | 17.500 | 17.600 | 15.750 | 17.500 | 17.500 | 2,384,122 |
| 2021-11-24 | 18.000 | 18.500 | 17.500 | 17.750 | 17.750 | 476,884 |
| 2021-11-23 | 18.250 | 18.500 | 17.500 | 18.000 | 18.000 | 73,955 |
| 2021-11-22 | 18.015 | 18.980 | 18.015 | 18.250 | 18.250 | 284,014 |
| 2021-11-19 | 18.250 | 18.500 | 17.500 | 18.500 | 18.500 | 751,447 |
| 2021-11-18 | 18.250 | 18.250 | 17.800 | 18.250 | 18.250 | 342,151 |
| 2021-11-17 | 18.500 | 18.500 | 18.000 | 18.250 | 18.250 | 334,106 |
| 2021-11-16 | 18.500 | 19.000 | 18.000 | 18.980 | 18.980 | 341,662 |
| 2021-11-15 | 18.250 | 19.000 | 18.000 | 18.500 | 18.500 | 368,788 |
| 2021-11-12 | 18.400 | 18.880 | 17.785 | 18.300 | 18.300 | 1,131,070 |
| 2021-11-11 | 19.250 | 19.500 | 18.200 | 18.500 | 18.500 | 622,700 |
| 2021-11-10 | 19.250 | 19.500 | 19.000 | 19.250 | 19.250 | 919,071 |
| 2021-11-09 | 18.750 | 19.500 | 17.500 | 19.250 | 19.250 | 4,932,389 |
| 2021-11-08 | 20.750 | 21.150 | 18.839 | 19.200 | 19.200 | 1,155,403 |
| 2021-11-05 | 21.250 | 21.500 | 20.500 | 20.600 | 20.600 | 437,903 |
| 2021-11-04 | 21.875 | 22.000 | 20.750 | 21.250 | 21.250 | 670,496 |
| 2021-11-03 | 21.875 | 22.000 | 21.700 | 21.875 | 21.875 | 429,350 |
| 2021-11-02 | 21.875 | 21.998 | 21.750 | 21.875 | 21.875 | 370,525 |
| 2021-11-01 | 22.000 | 23.000 | 21.500 | 21.875 | 21.875 | 731,697 |
| 2021-10-29 | 22.000 | 22.550 | 21.500 | 22.000 | 22.000 | 145,087 |
| 2021-10-28 | 22.000 | 22.500 | 21.500 | 22.000 | 22.000 | 182,751 |
| 2021-10-27 | 22.000 | 22.500 | 21.550 | 22.000 | 22.000 | 287,100 |
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.