Genflow Biosciences plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	2.250	2.394	2.220	2.250	2.250	48,001
2024-09-04	2.250	2.394	2.220	2.250	2.250	9,266
2024-09-03	2.250	2.394	2.220	2.250	2.250	178,471
2024-09-02	2.250	2.394	2.220	2.250	2.250	39,223
2024-08-30	2.200	2.330	2.165	2.250	2.250	185,403
2024-08-29	2.200	2.300	2.100	2.200	2.200	231,007
2024-08-28	2.200	2.300	2.165	2.200	2.200	1,167,776
2024-08-27	2.200	2.300	2.144	2.200	2.200	440,975
2024-08-23	2.200	2.300	2.144	2.200	2.200	113,680
2024-08-22	2.200	2.300	2.144	2.200	2.200	103,165
2024-08-21	2.200	2.300	2.154	2.200	2.200	94,897
2024-08-20	2.200	2.300	2.154	2.200	2.200	90,356
2024-08-19	2.200	2.300	2.144	2.200	2.200	668,440
2024-08-16	2.200	2.248	2.100	2.200	2.200	95,845
2024-08-15	2.300	2.300	2.100	2.200	2.200	290,974
2024-08-14	2.078	2.400	2.078	2.300	2.300	1,936,952
2024-08-13	1.950	2.100	1.900	2.050	2.050	149,622
2024-08-12	1.950	2.000	1.950	1.950	1.950	5,950
2024-08-09	1.950	2.000	1.800	1.900	1.900	314,593
2024-08-08	1.950	1.960	1.900	1.950	1.950	354,868
2024-08-07	1.950	1.960	1.920	1.950	1.950	269,947
2024-08-06	1.950	2.000	1.900	1.950	1.950	68,962
2024-08-05	2.100	2.200	1.900	1.950	1.950	920,446
2024-08-02	2.150	2.300	2.000	2.150	2.150	21,943
2024-08-01	2.150	2.300	2.000	2.150	2.150	115,834
2024-07-31	2.150	2.350	2.000	2.150	2.150	56,454
2024-07-30	2.150	2.300	2.000	2.150	2.150	54,159
2024-07-29	2.200	2.300	2.100	2.200	2.200	132,923
2024-07-26	2.050	2.200	2.000	2.200	2.200	729,631
2024-07-25	2.050	2.090	2.000	2.050	2.050	203,989
2024-07-24	2.050	2.090	2.000	2.050	2.050	2,763
2024-07-23	2.050	2.100	2.000	2.000	2.000	146,938
2024-07-22	2.200	2.300	2.000	2.050	2.050	751,217
2024-07-19	2.200	2.400	2.098	2.250	2.250	821,771
2024-07-18	2.250	2.400	2.148	2.250	2.250	241,657
2024-07-17	2.250	2.400	2.166	2.250	2.250	10,920
2024-07-16	2.250	2.310	2.148	2.250	2.250	51,764
2024-07-15	2.250	2.450	2.100	2.250	2.250	127,062
2024-07-12	2.350	2.400	2.120	2.250	2.250	501,733
2024-07-11	2.250	2.400	2.100	2.350	2.350	567,567
2024-07-10	2.400	2.400	2.200	2.250	2.250	543,488
2024-07-09	2.400	2.500	2.300	2.400	2.400	62,588
2024-07-08	2.400	2.400	2.300	2.400	2.400	29,459
2024-07-05	2.400	2.500	2.300	2.400	2.400	1,214,654
2024-07-04	2.400	2.500	2.300	2.400	2.400	1,553,104
2024-07-03	2.600	2.620	2.400	2.400	2.400	480,350
2024-07-02	2.600	2.700	2.500	2.600	2.600	60,178
2024-07-01	2.600	2.634	2.500	2.600	2.600	185,558
2024-06-28	2.650	2.700	2.500	2.600	2.600	216,582
2024-06-27	2.650	2.700	2.600	2.650	2.650	144,238
2024-06-26	2.650	2.700	2.520	2.600	2.600	255,676
2024-06-25	2.650	2.680	2.600	2.650	2.650	77,386
2024-06-24	2.850	2.900	2.600	2.650	2.650	2,891,137
2024-06-21	2.850	2.900	2.800	2.850	2.850	5,587
2024-06-20	2.850	2.900	2.800	2.850	2.850	20,189
2024-06-19	3.000	3.100	2.800	2.900	2.900	2,237,229
2024-06-18	3.050	3.140	2.900	3.000	3.000	201,337
2024-06-17	3.100	3.200	2.900	3.050	3.050	446,454
2024-06-14	3.100	3.200	2.973	3.100	3.100	554,877
2024-06-13	3.150	3.300	3.000	3.100	3.100	1,402,990

← NewerPage 10 of 21 · 1,201 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.