Genflow Biosciences plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-03-28	1.625	1.680	1.425	1.575	1.575	1,256,962

← NewerPage 15 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.