Genflow Biosciences plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 2.600 | 2.600 | 2.400 | 2.550 | 2.550 | 457,674 |
| 2023-06-26 | 2.600 | 2.700 | 2.500 | 2.600 | 2.600 | 276,084 |
| 2023-06-23 | 2.750 | 2.800 | 2.500 | 2.600 | 2.600 | 565,145 |
| 2023-06-22 | 2.860 | 2.860 | 2.700 | 2.750 | 2.750 | 232,495 |
| 2023-06-21 | 2.900 | 2.940 | 2.800 | 2.900 | 2.900 | 512,160 |
| 2023-06-20 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 296,634 |
| 2023-06-19 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 277,466 |
| 2023-06-16 | 3.050 | 3.100 | 2.800 | 2.900 | 2.900 | 643,404 |
| 2023-06-15 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 741,941 |
| 2023-06-14 | 3.550 | 3.600 | 3.000 | 3.050 | 3.050 | 2,845,232 |
| 2023-06-13 | 3.100 | 3.900 | 3.000 | 3.550 | 3.550 | 7,010,115 |
| 2023-06-12 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 574,945 |
| 2023-06-09 | 3.040 | 3.040 | 2.800 | 2.900 | 2.900 | 1,477,901 |
| 2023-06-08 | 3.100 | 3.300 | 3.000 | 3.100 | 3.100 | 3,986,737 |
| 2023-06-07 | 2.900 | 3.200 | 2.600 | 3.100 | 3.100 | 3,790,310 |
| 2023-06-06 | 2.400 | 3.190 | 2.400 | 2.900 | 2.900 | 6,328,205 |
| 2023-06-05 | 2.350 | 2.400 | 2.300 | 2.400 | 2.400 | 1,319,380 |
| 2023-06-02 | 2.350 | 2.400 | 2.300 | 2.350 | 2.350 | 248,808 |
| 2023-06-01 | 2.350 | 2.400 | 2.300 | 2.350 | 2.350 | 153,194 |
| 2023-05-31 | 2.450 | 2.500 | 2.345 | 2.350 | 2.350 | 391,531 |
| 2023-05-30 | 2.475 | 2.500 | 2.315 | 2.450 | 2.450 | 1,063,529 |
| 2023-05-26 | 2.750 | 2.750 | 2.350 | 2.475 | 2.475 | 2,250,455 |
| 2023-05-25 | 2.800 | 2.820 | 2.700 | 2.800 | 2.800 | 754,543 |
| 2023-05-24 | 2.875 | 2.950 | 2.700 | 2.800 | 2.800 | 420,364 |
| 2023-05-23 | 2.905 | 2.905 | 2.778 | 2.875 | 2.875 | 542,523 |
| 2023-05-22 | 3.100 | 3.160 | 2.900 | 2.950 | 2.950 | 895,157 |
| 2023-05-19 | 3.000 | 3.200 | 2.900 | 3.100 | 3.100 | 184,514 |
| 2023-05-18 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 208,809 |
| 2023-05-17 | 3.050 | 3.300 | 2.900 | 3.000 | 3.000 | 3,208,525 |
| 2023-05-16 | 3.000 | 3.090 | 2.900 | 3.050 | 3.050 | 735,473 |
| 2023-05-15 | 2.975 | 3.200 | 2.750 | 3.100 | 3.100 | 2,866,047 |
| 2023-05-12 | 3.075 | 3.200 | 2.850 | 3.200 | 3.200 | 224,503 |
| 2023-05-11 | 3.075 | 3.200 | 2.900 | 3.075 | 3.075 | 737,590 |
| 2023-05-10 | 3.215 | 3.215 | 3.000 | 3.125 | 3.125 | 501,520 |
| 2023-05-09 | 3.400 | 3.500 | 3.200 | 3.250 | 3.250 | 404,616 |
| 2023-05-05 | 3.800 | 3.800 | 3.300 | 3.325 | 3.325 | 1,176,387 |
| 2023-05-04 | 3.900 | 3.900 | 3.750 | 3.825 | 3.825 | 299,975 |
| 2023-05-03 | 4.050 | 4.180 | 3.736 | 3.925 | 3.925 | 1,128,945 |
| 2023-05-02 | 4.175 | 4.250 | 4.000 | 4.050 | 4.050 | 575,692 |
| 2023-04-28 | 4.200 | 4.400 | 4.100 | 4.175 | 4.175 | 1,962,493 |
| 2023-04-27 | 4.100 | 4.400 | 4.000 | 4.200 | 4.200 | 1,949,416 |
| 2023-04-26 | 4.502 | 4.502 | 4.000 | 4.100 | 4.100 | 1,689,905 |
| 2023-04-25 | 4.100 | 4.700 | 4.000 | 4.500 | 4.500 | 2,795,081 |
| 2023-04-24 | 3.660 | 4.319 | 3.660 | 4.100 | 4.100 | 3,543,675 |
| 2023-04-21 | 4.200 | 4.200 | 3.315 | 3.600 | 3.600 | 5,373,364 |
| 2023-04-20 | 5.050 | 5.300 | 4.000 | 4.300 | 4.300 | 7,291,714 |
| 2023-04-19 | 4.600 | 5.700 | 4.510 | 5.400 | 5.400 | 13,136,110 |
| 2023-04-18 | 3.869 | 4.700 | 3.869 | 4.400 | 4.400 | 6,010,672 |
| 2023-04-17 | 3.490 | 4.290 | 3.490 | 3.800 | 3.800 | 5,669,970 |
| 2023-04-14 | 3.050 | 3.600 | 3.000 | 3.450 | 3.450 | 3,760,465 |
| 2023-04-13 | 2.800 | 3.580 | 2.760 | 3.050 | 3.050 | 2,761,207 |
| 2023-04-12 | 2.700 | 2.950 | 2.600 | 2.800 | 2.800 | 5,454,789 |
| 2023-04-11 | 2.450 | 3.250 | 2.400 | 2.600 | 2.600 | 8,692,997 |
| 2023-04-06 | 2.000 | 2.700 | 2.000 | 2.375 | 2.375 | 4,238,795 |
| 2023-04-05 | 1.800 | 2.100 | 1.750 | 1.950 | 1.950 | 2,008,015 |
| 2023-04-04 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 3,986,394 |
| 2023-04-03 | 1.650 | 1.690 | 1.600 | 1.650 | 1.650 | 1,942,171 |
| 2023-03-31 | 1.625 | 1.700 | 1.600 | 1.650 | 1.650 | 1,457,860 |
| 2023-03-30 | 1.575 | 1.640 | 1.555 | 1.625 | 1.625 | 21,955 |
| 2023-03-29 | 1.575 | 1.590 | 1.555 | 1.575 | 1.575 | 135,594 |
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.