Genflow Biosciences plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	2.200	2.300	2.000	2.100	2.100	5,061,745
2026-02-05	2.200	2.500	2.100	2.200	2.200	9,400,897
2026-02-04	1.900	2.200	1.800	2.000	2.000	1,333,934
2026-02-03	1.900	2.000	1.700	1.900	1.900	1,546,848
2026-02-02	1.900	2.100	1.700	1.900	1.900	4,931,047
2026-01-30	1.900	2.000	1.800	1.945	1.945	889,034
2026-01-29	1.900	2.000	1.770	1.900	1.900	1,012,037
2026-01-28	2.050	2.200	1.800	1.900	1.900	820,419
2026-01-27	1.950	2.085	1.837	1.950	1.950	218,945
2026-01-26	1.850	2.088	1.800	1.950	1.950	1,821,533
2026-01-23	1.900	2.000	1.800	1.850	1.850	1,792,849
2026-01-22	2.000	2.100	1.800	1.900	1.900	2,237,160
2026-01-21	1.950	2.088	1.900	2.000	2.000	2,461,582
2026-01-20	1.950	2.100	1.800	1.950	1.950	1,155,189
2026-01-19	1.850	2.100	1.800	1.950	1.950	861,636
2026-01-16	1.850	2.000	1.700	1.850	1.850	716,553
2026-01-15	2.000	2.100	1.800	1.850	1.850	1,621,421
2026-01-14	2.000	2.200	1.900	2.000	2.000	3,182,284
2026-01-13	1.900	2.000	1.856	1.950	1.950	623,723
2026-01-12	1.825	2.000	1.758	1.900	1.900	4,791,405
2026-01-09	1.900	1.978	1.750	1.825	1.825	745,650
2026-01-08	1.900	2.000	1.700	1.900	1.900	1,506,864
2026-01-07	1.825	2.000	1.800	1.900	1.900	1,556,960
2026-01-06	1.925	2.000	1.700	1.825	1.825	2,074,386
2026-01-05	1.950	2.000	1.850	1.925	1.925	332,063
2026-01-02	1.850	2.000	1.800	1.950	1.950	1,367,865
2025-12-31	1.800	1.900	1.727	1.850	1.850	157,044
2025-12-30	1.800	1.900	1.727	1.800	1.800	886,111
2025-12-29	1.800	1.900	1.700	1.800	1.800	1,299,263
2025-12-24	1.825	1.900	1.712	1.800	1.800	687,923
2025-12-23	1.800	1.900	1.760	1.825	1.825	1,551,188
2025-12-22	1.800	1.900	1.700	1.800	1.800	57,827
2025-12-19	1.850	1.940	1.750	1.900	1.900	1,020,919
2025-12-18	1.775	1.850	1.750	1.800	1.800	2,989,250
2025-12-17	1.775	1.850	1.700	1.775	1.775	184,879
2025-12-16	1.850	2.000	1.700	1.775	1.775	1,893,982
2025-12-15	1.725	1.800	1.655	1.750	1.750	722,558
2025-12-12	1.725	1.800	1.600	1.725	1.725	1,581,582
2025-12-11	1.800	1.800	1.600	1.725	1.725	3,064,206
2025-12-10	2.000	2.090	1.750	1.950	1.950	5,431,586
2025-12-09	2.000	2.100	1.940	2.000	2.000	3,078,473
2025-12-08	2.000	2.100	1.965	2.100	2.100	456,499
2025-12-05	1.875	2.200	1.860	2.050	2.050	1,542,108
2025-12-04	1.866	1.950	1.866	1.875	1.875	588,675
2025-12-03	1.850	1.900	1.840	1.850	1.850	1,317,909
2025-12-02	1.775	1.900	1.700	1.850	1.850	1,224,538
2025-12-01	1.850	2.000	1.700	1.775	1.775	925,672
2025-11-28	1.550	2.000	1.500	1.850	1.850	4,835,813
2025-11-27	1.625	1.650	1.500	1.550	1.550	2,110,368
2025-11-26	1.700	1.750	1.500	1.625	1.625	1,808,549
2025-11-25	1.700	1.800	1.400	1.700	1.700	8,141,971
2025-11-24	1.800	1.900	1.615	1.700	1.700	1,621,197
2025-11-21	1.800	1.900	1.700	1.800	1.800	751,462
2025-11-20	1.850	1.900	1.800	1.850	1.850	63,660
2025-11-19	1.900	1.987	1.800	1.850	1.850	1,210,464
2025-11-18	1.950	2.099	1.816	1.900	1.900	91,828
2025-11-17	2.000	2.099	1.800	2.000	2.000	1,143,778
2025-11-14	2.000	2.099	1.936	2.000	2.000	606,879
2025-11-13	2.000	2.100	1.900	2.000	2.000	496,745
2025-11-12	2.050	2.100	1.900	2.000	2.000	966,932

← NewerPage 4 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.