genedrive plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	2.025	2.090	1.950	2.025	2.025	1,453,460
2025-02-21	2.050	2.100	1.969	2.000	2.000	3,225,532
2025-02-20	2.050	2.100	1.960	2.050	2.050	3,186,060
2025-02-19	2.075	2.100	2.000	2.050	2.050	1,868,471
2025-02-18	2.075	2.150	2.056	2.075	2.075	608,544
2025-02-17	2.075	2.150	2.036	2.075	2.075	1,423,818
2025-02-14	2.050	2.150	2.000	2.075	2.075	3,527,680
2025-02-13	2.150	2.150	2.000	2.050	2.050	3,800,065
2025-02-12	2.150	2.170	2.101	2.150	2.150	724,609
2025-02-11	2.175	2.200	2.101	2.150	2.150	1,100,171
2025-02-10	2.200	2.250	2.150	2.175	2.175	2,578,441
2025-02-07	2.200	2.250	2.150	2.200	2.200	2,622,180
2025-02-06	2.200	2.250	2.150	2.200	2.200	1,397,093
2025-02-05	2.150	2.240	2.100	2.200	2.200	1,924,152
2025-02-04	2.200	2.250	2.077	2.150	2.150	4,954,986
2025-02-03	2.175	2.280	2.100	2.200	2.200	3,755,861
2025-01-31	2.175	2.215	2.133	2.175	2.175	663,217
2025-01-30	2.225	2.300	2.175	2.175	2.175	1,854,181
2025-01-29	2.200	2.400	2.183	2.250	2.250	5,110,165
2025-01-28	2.100	2.250	2.050	2.200	2.200	4,550,610
2025-01-27	2.050	2.150	2.050	2.100	2.100	2,359,119
2025-01-24	2.125	2.150	2.050	2.075	2.075	2,293,785
2025-01-23	2.150	2.200	2.065	2.125	2.125	2,465,999
2025-01-22	2.150	2.200	2.105	2.150	2.150	3,284,349
2025-01-21	2.175	2.350	2.150	2.150	2.150	6,980,889
2025-01-20	2.100	2.220	2.050	2.175	2.175	2,079,427
2025-01-17	2.100	2.150	2.000	2.100	2.100	3,840,823
2025-01-16	2.100	2.150	2.000	2.100	2.100	3,966,713
2025-01-15	2.150	2.200	2.050	2.100	2.100	2,875,192
2025-01-14	2.250	2.300	2.105	2.150	2.150	2,941,236
2025-01-13	2.173	2.350	2.173	2.250	2.250	2,668,958
2025-01-10	2.250	2.300	2.110	2.150	2.150	2,671,314
2025-01-09	2.300	2.350	2.200	2.250	2.250	1,310,665
2025-01-08	2.325	2.400	2.250	2.300	2.300	1,523,252
2025-01-07	2.400	2.440	2.285	2.400	2.400	3,663,919
2025-01-06	2.425	2.500	2.350	2.400	2.400	2,745,795
2025-01-03	2.450	2.500	2.310	2.425	2.425	4,109,314
2025-01-02	2.450	2.500	2.400	2.450	2.450	1,570,722
2024-12-31	2.500	2.550	2.400	2.450	2.450	3,481,292
2024-12-30	2.425	2.640	2.400	2.500	2.500	13,852,515
2024-12-27	2.325	2.585	2.300	2.425	2.425	10,519,686
2024-12-24	2.275	2.350	2.250	2.275	2.275	1,301,938
2024-12-23	2.275	2.500	2.250	2.500	2.500	6,404,099
2024-12-20	2.100	2.429	2.066	2.275	2.275	19,649,093
2024-12-19	2.050	2.170	1.955	2.100	2.100	3,147,850
2024-12-18	2.125	2.198	2.011	2.050	2.050	1,430,558
2024-12-17	2.250	2.300	2.050	2.125	2.125	2,884,595
2024-12-16	2.250	2.360	2.200	2.250	2.250	3,661,775
2024-12-13	2.050	2.400	2.050	2.250	2.250	9,318,638
2024-12-12	2.000	2.100	1.950	2.050	2.050	4,061,167
2024-12-11	2.000	2.050	1.950	2.000	2.000	2,710,937
2024-12-10	2.000	2.010	1.967	2.000	2.000	1,069,234
2024-12-09	1.950	2.020	1.926	2.000	2.000	2,095,097
2024-12-06	1.950	2.000	1.850	1.950	1.950	4,305,471
2024-12-05	2.000	2.050	1.946	1.950	1.950	2,685,284
2024-12-04	2.025	2.100	1.965	2.000	2.000	4,840,469
2024-12-03	1.875	2.245	1.740	2.050	2.050	14,895,964
2024-12-02	2.075	2.102	1.830	1.830	1.830	18,873,972
2024-11-29	2.250	2.300	2.033	2.075	2.075	13,403,732
2024-11-28	2.250	2.345	2.200	2.250	2.250	1,451,688

← NewerPage 8 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.