Genflow Biosciences plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.850	3.000	2.600	2.660	2.660	970,163
2026-05-05	2.700	2.975	2.600	2.960	2.960	6,428,517
2026-05-01	2.850	3.000	2.455	2.700	2.700	3,046,056
2026-04-30	2.800	3.120	2.700	2.770	2.770	3,763,010
2026-04-29	2.600	2.900	2.550	2.800	2.800	2,038,095
2026-04-28	2.650	2.900	2.400	2.800	2.800	2,259,712
2026-04-27	2.650	2.800	2.500	2.500	2.500	843,857
2026-04-24	2.500	2.900	2.300	2.650	2.650	1,324,554
2026-04-23	2.600	2.700	2.400	2.500	2.500	2,629,428
2026-04-22	2.450	2.700	2.437	2.600	2.600	2,777,196
2026-04-21	2.500	2.600	2.400	2.450	2.450	1,984,823
2026-04-20	2.300	2.700	2.190	2.630	2.630	5,683,103
2026-04-17	2.100	2.300	1.900	2.250	2.250	2,177,882
2026-04-16	2.100	2.289	1.915	2.100	2.100	203,511
2026-04-15	2.050	2.289	1.900	2.100	2.100	2,737,516
2026-04-14	2.000	2.200	1.900	2.050	2.050	2,411,021
2026-04-13	2.000	2.200	1.900	2.150	2.150	2,606,264
2026-04-10	1.950	2.000	1.910	1.950	1.950	728,472
2026-04-09	1.950	2.000	1.900	1.950	1.950	2,141,521
2026-04-08	2.050	2.300	1.920	2.000	2.000	6,882,744
2026-04-07	1.950	2.200	1.885	2.200	2.200	11,135,977
2026-04-02	1.950	2.000	1.900	1.950	1.950	478,333
2026-04-01	1.750	1.980	1.665	1.925	1.925	1,429,464
2026-03-31	1.750	1.900	1.656	1.750	1.750	2,331,272
2026-03-30	1.750	1.900	1.600	1.750	1.750	1,730,760
2026-03-27	1.850	1.900	1.750	1.750	1.750	1,039,910
2026-03-26	1.850	1.900	1.800	1.850	1.850	79,325
2026-03-25	1.850	1.870	1.800	1.850	1.850	363,715
2026-03-24	1.850	1.870	1.800	1.850	1.850	1,916,081
2026-03-23	1.975	1.978	1.565	1.850	1.850	8,636,364
2026-03-20	1.975	1.975	1.850	1.975	1.975	21,381
2026-03-19	1.975	1.990	1.850	1.975	1.975	162,525
2026-03-18	1.975	1.990	1.850	1.975	1.975	16,448
2026-03-17	1.975	1.990	1.850	1.975	1.975	127,113
2026-03-16	2.000	2.100	1.800	2.000	2.000	1,528,357
2026-03-13	1.975	2.100	1.800	2.000	2.000	506,232
2026-03-12	1.875	2.100	1.750	1.900	1.900	2,301,978
2026-03-11	1.900	2.000	1.800	1.800	1.800	626,065
2026-03-10	1.825	2.000	1.800	1.900	1.900	856,856
2026-03-09	1.875	1.900	1.750	1.825	1.825	1,899,587
2026-03-06	1.875	1.900	1.850	1.850	1.850	467,012
2026-03-05	1.800	1.950	1.700	1.875	1.875	2,553,969
2026-03-04	1.800	1.900	1.700	1.900	1.900	143,579
2026-03-03	1.900	1.956	1.750	1.800	1.800	2,398,927
2026-03-02	2.000	2.080	1.800	1.900	1.900	2,010,027
2026-02-27	2.000	2.100	1.900	2.000	2.000	1,568,702
2026-02-26	2.050	2.100	1.900	2.000	2.000	643,785
2026-02-25	2.100	2.137	1.900	2.050	2.050	487,350
2026-02-24	1.900	2.138	1.900	1.900	1.900	6,361,332
2026-02-23	1.800	1.950	1.800	1.850	1.850	2,719,358
2026-02-20	1.775	1.850	1.750	1.800	1.800	1,790,651
2026-02-19	1.850	1.900	1.750	1.775	1.775	2,221,094
2026-02-18	1.850	1.900	1.800	1.850	1.850	3,872,432
2026-02-17	1.800	1.950	1.800	1.850	1.850	552,445
2026-02-16	1.850	1.900	1.750	1.800	1.800	1,828,883
2026-02-13	1.900	1.950	1.800	1.850	1.850	3,496,261
2026-02-12	2.025	2.300	1.750	1.900	1.900	10,060,157
2026-02-11	1.850	2.000	1.211	1.900	1.900	22,695,104
2026-02-10	2.100	2.200	2.000	2.100	2.100	428,910
2026-02-09	2.100	2.200	1.980	2.100	2.100	1,033,859

← NewerPage 3 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.