Genflow Biosciences plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.625	1.700	1.600	1.675	1.675	2,393,415
2026-07-29	1.625	1.655	1.623	1.625	1.625	1,812,624
2026-07-28	1.850	1.900	1.638	1.660	1.660	4,266,866
2026-07-27	1.900	2.000	1.800	1.820	1.820	388,223
2026-07-24	1.900	2.000	1.800	1.900	1.900	60,002
2026-07-23	1.925	1.990	1.800	1.990	1.990	491,906
2026-07-22	1.925	2.000	1.800	1.925	1.925	2,269,662
2026-07-21	1.925	1.925	1.925	1.925	1.925	353,523
2026-07-20	1.925	2.000	1.850	1.925	1.925	359,547
2026-07-17	1.925	1.939	1.855	1.925	1.925	1,627,774
2026-07-16	1.925	1.990	1.856	1.940	1.940	600,212
2026-07-15	1.925	2.000	1.850	1.925	1.925	624,917
2026-07-14	1.925	2.000	1.867	2.000	2.000	1,005,909
2026-07-13	1.950	2.000	1.800	1.925	1.925	2,196,515
2026-07-10	2.050	2.050	1.850	1.950	1.950	5,295,847
2026-07-09	2.025	2.039	1.950	2.000	2.000	513,607
2026-07-08	2.025	2.056	1.961	2.025	2.025	183,063
2026-07-07	2.025	2.048	1.950	2.000	2.000	956,385
2026-07-06	2.050	2.100	1.950	2.025	2.025	870,374
2026-07-03	1.950	2.075	1.900	2.050	2.050	1,929,664
2026-07-02	2.175	2.250	1.950	2.000	2.000	2,734,870
2026-07-01	2.125	2.250	2.061	2.200	2.200	931,823
2026-06-30	2.125	2.250	2.110	2.250	2.250	748,408
2026-06-29	2.125	2.250	2.000	2.250	2.250	598,954
2026-06-26	2.125	2.250	2.000	2.200	2.200	668,287
2026-06-25	2.100	2.250	2.000	2.125	2.125	685,268
2026-06-24	2.100	2.198	2.061	2.100	2.100	1,645,081
2026-06-23	2.100	2.180	2.036	2.100	2.100	726,590
2026-06-22	2.025	2.200	1.980	2.100	2.100	785,904
2026-06-19	2.075	2.098	1.950	2.025	2.025	1,238,141
2026-06-18	2.100	2.150	2.050	2.075	2.075	222,846
2026-06-17	2.125	2.178	2.050	2.100	2.100	1,029,059
2026-06-16	2.125	2.190	2.056	2.125	2.125	536,472
2026-06-15	2.125	2.200	2.050	2.125	2.125	123,102
2026-06-12	2.150	2.160	2.056	2.125	2.125	895,713
2026-06-11	2.150	2.170	2.100	2.150	2.150	942,063
2026-06-10	2.150	2.190	2.100	2.150	2.150	702,138
2026-06-09	2.125	2.190	2.121	2.150	2.150	483,138
2026-06-08	2.125	2.200	2.050	2.125	2.125	1,867,995
2026-06-05	2.125	2.200	2.050	2.125	2.125	401,426
2026-06-04	2.125	2.134	2.067	2.125	2.125	257,539
2026-06-03	2.125	2.134	2.067	2.125	2.125	226,600
2026-06-02	2.125	2.200	2.050	2.125	2.125	1,129,671
2026-06-01	2.050	2.150	2.000	2.100	2.100	1,112,352
2026-05-29	2.050	2.100	2.000	2.050	2.050	339,322
2026-05-28	2.050	2.100	2.000	2.050	2.050	295,889
2026-05-27	2.075	2.150	2.000	2.050	2.050	1,471,162
2026-05-26	2.125	2.200	2.052	2.125	2.125	521,128
2026-05-22	2.050	2.190	2.000	2.075	2.075	1,344,124
2026-05-21	2.150	2.195	2.000	2.050	2.050	3,544,137
2026-05-20	2.150	2.200	2.100	2.150	2.150	154,787
2026-05-19	2.150	2.200	2.117	2.150	2.150	652,557
2026-05-18	2.150	2.200	2.100	2.150	2.150	183,103
2026-05-15	2.050	2.200	2.014	2.150	2.150	2,729,118
2026-05-14	2.140	2.140	2.000	2.050	2.050	1,042,316
2026-05-13	2.200	2.250	2.050	2.175	2.175	1,396,856
2026-05-12	2.300	2.400	1.900	2.200	2.200	7,943,991
2026-05-11	2.400	2.550	2.200	2.300	2.300	1,356,193
2026-05-08	2.600	2.600	2.300	2.400	2.400	1,211,813
2026-05-07	2.800	3.000	2.500	2.600	2.600	3,640,998

← NewerPage 2 of 3 · 127 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.