Genflow Biosciences plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	2.050	2.070	1.900	2.050	2.050	388,914
2025-11-10	2.075	2.150	1.900	2.050	2.050	1,749,701
2025-11-07	2.075	2.075	1.950	2.075	2.075	54,153
2025-11-06	2.075	2.200	1.910	2.075	2.075	893,905
2025-11-05	2.075	2.129	1.950	2.075	2.075	16,029
2025-11-04	2.075	2.169	1.950	2.075	2.075	215,493
2025-11-03	2.000	2.200	1.900	2.075	2.075	1,574,834
2025-10-31	2.050	2.144	1.900	2.000	2.000	1,375,087
2025-10-30	2.100	2.200	1.900	2.050	2.050	749,078
2025-10-29	2.000	2.200	1.900	2.100	2.100	788,682
2025-10-28	1.950	2.100	1.906	2.000	2.000	1,157,137
2025-10-27	2.200	2.300	1.900	1.950	1.950	2,214,259
2025-10-24	2.200	2.400	2.037	2.200	2.200	5,044,273
2025-10-23	2.200	2.400	2.000	2.150	2.150	1,742,415
2025-10-22	2.050	2.400	2.000	2.200	2.200	2,666,591
2025-10-21	2.150	2.300	2.000	2.220	2.220	1,231,616
2025-10-20	2.350	2.700	1.900	2.150	2.150	8,855,783
2025-10-17	2.200	2.350	1.900	2.250	2.250	5,646,540
2025-10-16	2.200	2.400	2.100	2.200	2.200	4,673,292
2025-10-15	1.850	2.300	1.750	2.200	2.200	7,877,207
2025-10-14	1.925	1.970	1.700	1.900	1.900	3,086,059
2025-10-13	2.025	2.200	1.600	2.000	2.000	14,233,765
2025-10-10	2.500	2.700	1.800	2.140	2.140	48,473,201
2025-10-09	1.200	2.400	1.200	2.100	2.100	72,710,037
2025-10-08	1.175	1.250	1.090	1.100	1.100	2,957,963
2025-10-07	1.050	1.250	1.000	1.175	1.175	12,199,134
2025-10-06	0.925	1.100	0.905	1.050	1.050	23,317,766
2025-10-03	0.925	0.950	0.900	0.925	0.925	7,963,572
2025-10-02	1.350	1.465	0.900	0.930	0.930	19,854,154
2025-10-01	1.500	1.590	1.400	1.425	1.425	662,121
2025-09-30	1.550	1.600	1.200	1.500	1.500	7,916,388
2025-09-29	1.550	1.600	1.500	1.550	1.550	2,522,368
2025-09-26	1.600	1.640	1.500	1.550	1.550	3,299,107
2025-09-25	1.750	2.001	1.550	1.600	1.600	8,379,086
2025-09-24	1.450	2.000	1.422	1.750	1.750	14,588,923
2025-09-23	1.200	1.600	1.150	1.450	1.450	8,534,246
2025-09-22	1.225	1.300	1.100	1.200	1.200	3,634,022
2025-09-19	1.150	1.300	1.140	1.300	1.300	8,141,404
2025-09-18	1.200	1.300	1.050	1.100	1.100	3,797,838
2025-09-17	1.100	1.300	1.100	1.200	1.200	4,436,733
2025-09-16	1.050	1.200	1.000	1.195	1.195	3,349,121
2025-09-15	0.900	1.200	0.800	1.050	1.050	14,933,111
2025-09-12	0.850	0.900	0.800	0.850	0.850	1,206,183
2025-09-11	0.875	0.915	0.800	0.800	0.800	2,166,419
2025-09-10	0.875	0.934	0.800	0.875	0.875	1,563,536
2025-09-09	0.925	1.000	0.821	0.875	0.875	5,410,621
2025-09-08	0.850	0.990	0.800	0.910	0.910	2,783,953
2025-09-05	0.825	0.900	0.756	0.850	0.850	7,672,129
2025-09-04	0.825	0.895	0.788	0.825	0.825	1,470,312
2025-09-03	0.825	0.895	0.756	0.825	0.825	1,607,902
2025-09-02	0.850	0.900	0.750	0.825	0.825	12,463,582
2025-09-01	0.750	0.900	0.650	0.850	0.850	11,244,674
2025-08-29	0.750	0.800	0.719	0.750	0.750	316,113
2025-08-28	0.750	0.790	0.703	0.750	0.750	1,433,795
2025-08-27	0.650	0.800	0.642	0.750	0.750	4,487,820
2025-08-26	0.650	0.700	0.620	0.650	0.650	4,900,872
2025-08-22	0.650	0.700	0.600	0.650	0.650	7,609,616
2025-08-21	0.650	0.700	0.550	0.650	0.650	10,703,614
2025-08-20	0.650	0.650	0.602	0.650	0.650	357,856
2025-08-19	0.650	0.679	0.600	0.650	0.650	2,296,398

← NewerPage 5 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.