genedrive plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 2.250 | 2.290 | 2.225 | 2.250 | 2.250 | 1,365,314 |
| 2024-11-26 | 2.300 | 2.330 | 2.200 | 2.250 | 2.250 | 2,384,649 |
| 2024-11-25 | 2.400 | 2.450 | 2.250 | 2.300 | 2.300 | 4,485,701 |
| 2024-11-22 | 2.450 | 2.488 | 2.350 | 2.400 | 2.400 | 2,767,252 |
| 2024-11-21 | 2.400 | 2.800 | 2.300 | 2.450 | 2.450 | 18,419,832 |
| 2024-11-20 | 2.325 | 2.500 | 2.250 | 2.400 | 2.400 | 7,485,283 |
| 2024-11-19 | 2.400 | 2.450 | 2.227 | 2.325 | 2.325 | 3,117,180 |
| 2024-11-18 | 2.375 | 2.440 | 2.300 | 2.400 | 2.400 | 3,017,643 |
| 2024-11-15 | 2.400 | 2.490 | 2.350 | 2.375 | 2.375 | 3,261,202 |
| 2024-11-14 | 2.400 | 2.500 | 2.305 | 2.400 | 2.400 | 2,496,806 |
| 2024-11-13 | 2.450 | 2.740 | 2.400 | 2.425 | 2.425 | 22,713,264 |
| 2024-11-12 | 2.125 | 2.460 | 2.100 | 2.450 | 2.450 | 5,483,762 |
| 2024-11-11 | 2.225 | 2.300 | 2.090 | 2.295 | 2.295 | 3,118,925 |
| 2024-11-08 | 2.225 | 2.350 | 2.150 | 2.225 | 2.225 | 3,427,856 |
| 2024-11-07 | 2.250 | 2.375 | 2.185 | 2.375 | 2.375 | 3,008,007 |
| 2024-11-06 | 2.300 | 2.350 | 2.220 | 2.250 | 2.250 | 2,778,000 |
| 2024-11-05 | 2.425 | 2.500 | 2.220 | 2.325 | 2.325 | 5,319,942 |
| 2024-11-04 | 2.400 | 2.584 | 2.200 | 2.425 | 2.425 | 10,850,352 |
| 2024-11-01 | 2.400 | 2.540 | 2.350 | 2.400 | 2.400 | 4,979,621 |
| 2024-10-31 | 2.575 | 2.800 | 2.350 | 2.400 | 2.400 | 14,940,880 |
| 2024-10-30 | 2.300 | 2.700 | 2.250 | 2.575 | 2.575 | 9,169,136 |
| 2024-10-29 | 2.225 | 2.450 | 2.200 | 2.300 | 2.300 | 4,747,931 |
| 2024-10-28 | 2.300 | 2.400 | 2.200 | 2.225 | 2.225 | 7,329,223 |
| 2024-10-25 | 2.450 | 2.500 | 2.200 | 2.200 | 2.200 | 3,887,710 |
| 2024-10-24 | 2.425 | 2.519 | 2.400 | 2.450 | 2.450 | 3,142,016 |
| 2024-10-23 | 2.575 | 2.600 | 2.400 | 2.425 | 2.425 | 4,360,905 |
| 2024-10-22 | 2.450 | 2.750 | 2.400 | 2.575 | 2.575 | 12,703,594 |
| 2024-10-21 | 2.700 | 2.740 | 2.400 | 2.450 | 2.450 | 13,821,927 |
| 2024-10-18 | 2.675 | 2.745 | 2.600 | 2.745 | 2.745 | 5,935,054 |
| 2024-10-17 | 2.750 | 2.848 | 2.600 | 2.675 | 2.675 | 12,104,315 |
| 2024-10-16 | 2.925 | 3.000 | 2.620 | 2.750 | 2.750 | 35,536,717 |
| 2024-10-15 | 2.225 | 3.000 | 2.200 | 2.925 | 2.925 | 43,762,771 |
| 2024-10-14 | 2.475 | 2.550 | 2.200 | 2.225 | 2.225 | 9,750,443 |
| 2024-10-11 | 2.925 | 3.000 | 2.300 | 2.500 | 2.500 | 39,658,402 |
| 2024-10-10 | 2.040 | 2.900 | 2.040 | 2.825 | 2.825 | 69,005,525 |
| 2024-10-09 | 1.800 | 2.200 | 1.777 | 2.000 | 2.000 | 29,248,148 |
| 2024-10-08 | 1.800 | 1.850 | 1.750 | 1.800 | 1.800 | 4,498,775 |
| 2024-10-07 | 1.825 | 1.850 | 1.750 | 1.800 | 1.800 | 2,236,879 |
| 2024-10-04 | 1.825 | 1.850 | 1.800 | 1.825 | 1.825 | 1,594,787 |
| 2024-10-03 | 1.900 | 1.900 | 1.815 | 1.825 | 1.825 | 3,341,792 |
| 2024-10-02 | 1.850 | 2.000 | 1.850 | 1.900 | 1.900 | 3,505,498 |
| 2024-10-01 | 1.875 | 1.900 | 1.767 | 1.850 | 1.850 | 4,170,160 |
| 2024-09-30 | 1.900 | 1.950 | 1.850 | 1.875 | 1.875 | 3,670,791 |
| 2024-09-27 | 1.925 | 1.950 | 1.870 | 1.900 | 1.900 | 2,880,688 |
| 2024-09-26 | 2.075 | 2.125 | 1.850 | 1.925 | 1.925 | 12,635,886 |
| 2024-09-25 | 1.750 | 2.300 | 1.750 | 2.075 | 2.075 | 23,877,528 |
| 2024-09-24 | 1.850 | 1.890 | 1.762 | 1.775 | 1.775 | 2,985,506 |
| 2024-09-23 | 1.850 | 1.900 | 1.815 | 1.850 | 1.850 | 3,373,163 |
| 2024-09-20 | 1.925 | 1.960 | 1.846 | 1.850 | 1.850 | 3,102,826 |
| 2024-09-19 | 1.925 | 2.000 | 1.828 | 1.925 | 1.925 | 9,713,695 |
| 2024-09-18 | 1.950 | 2.020 | 1.900 | 1.925 | 1.925 | 4,968,507 |
| 2024-09-17 | 2.075 | 2.090 | 1.900 | 2.090 | 2.090 | 7,839,068 |
| 2024-09-16 | 2.100 | 2.150 | 2.050 | 2.075 | 2.075 | 3,246,003 |
| 2024-09-13 | 2.025 | 2.150 | 2.000 | 2.100 | 2.100 | 7,145,438 |
| 2024-09-12 | 2.075 | 2.150 | 1.990 | 2.025 | 2.025 | 10,427,956 |
| 2024-09-11 | 2.250 | 2.260 | 2.100 | 2.100 | 2.100 | 5,893,051 |
| 2024-09-10 | 2.250 | 2.297 | 2.217 | 2.250 | 2.250 | 3,947,121 |
| 2024-09-09 | 2.300 | 2.300 | 2.200 | 2.250 | 2.250 | 4,570,469 |
| 2024-09-06 | 2.255 | 2.350 | 2.255 | 2.300 | 2.300 | 4,023,583 |
| 2024-09-05 | 2.350 | 2.350 | 2.200 | 2.250 | 2.250 | 5,179,026 |
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.