Genflow Biosciences plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.650	0.700	0.600	0.620	0.620	1,291,824
2025-08-15	0.625	0.650	0.600	0.625	0.625	303,340
2025-08-14	0.625	0.664	0.600	0.625	0.625	361,790
2025-08-13	0.650	0.700	0.600	0.664	0.664	2,693,385
2025-08-12	0.650	0.700	0.605	0.650	0.650	1,219,809
2025-08-11	0.672	0.672	0.626	0.650	0.650	1,212,982
2025-08-08	0.675	0.700	0.650	0.675	0.675	711,336
2025-08-07	0.675	0.700	0.650	0.675	0.675	1,159,813
2025-08-06	0.625	0.700	0.600	0.675	0.675	339,201
2025-08-05	0.625	0.650	0.623	0.625	0.625	2,523,279
2025-08-04	0.700	0.750	0.616	0.625	0.625	5,649,476
2025-08-01	0.725	0.750	0.650	0.698	0.698	2,270,402
2025-07-31	0.800	0.800	0.700	0.700	0.700	3,602,406
2025-07-30	0.775	0.816	0.700	0.816	0.816	1,523,199
2025-07-29	0.800	0.866	0.750	0.775	0.775	4,577,939
2025-07-28	0.800	0.850	0.750	0.820	0.820	1,822,308
2025-07-25	0.825	0.850	0.750	0.760	0.760	6,982,308
2025-07-24	0.850	1.020	0.800	0.825	0.825	20,179,191
2025-07-23	0.800	0.900	0.750	0.800	0.800	9,262,597
2025-07-22	0.695	0.950	0.695	0.800	0.800	43,048,398
2025-07-21	0.700	0.740	0.600	0.650	0.650	8,137,061
2025-07-18	0.600	0.730	0.582	0.700	0.700	34,629,117
2025-07-17	0.700	0.750	0.550	0.710	0.710	26,269,294
2025-07-16	0.675	0.700	0.625	0.666	0.666	2,218,999
2025-07-15	0.700	0.747	0.653	0.675	0.675	8,079,024
2025-07-14	0.700	0.747	0.670	0.700	0.700	5,232,329
2025-07-11	0.675	0.760	0.650	0.700	0.700	7,138,188
2025-07-10	0.675	0.715	0.653	0.700	0.700	6,311,919
2025-07-09	0.750	0.800	0.650	0.675	0.675	17,077,699
2025-07-08	0.800	0.900	0.725	0.750	0.750	19,590,699
2025-07-07	0.675	0.835	0.651	0.800	0.800	53,389,981
2025-07-04	0.719	0.719	0.650	0.675	0.675	7,535,628
2025-07-03	0.725	0.750	0.700	0.725	0.725	1,114,669
2025-07-02	0.725	0.725	0.700	0.725	0.725	124,713
2025-07-01	0.725	0.725	0.701	0.725	0.725	507,372
2025-06-30	0.725	0.725	0.700	0.725	0.725	1,280,754
2025-06-27	0.725	0.725	0.700	0.725	0.725	179,801
2025-06-26	0.725	0.750	0.700	0.725	0.725	558,327
2025-06-25	0.775	0.775	0.700	0.725	0.725	2,779,196
2025-06-24	0.775	0.800	0.750	0.775	0.775	2,014,630
2025-06-23	0.775	0.800	0.755	0.775	0.775	599,466
2025-06-20	0.775	0.816	0.750	0.775	0.775	233,610
2025-06-19	0.775	0.840	0.760	0.775	0.775	141,530
2025-06-18	0.775	0.800	0.755	0.775	0.775	25,998
2025-06-17	0.775	0.800	0.755	0.775	0.775	779,555
2025-06-16	0.775	0.800	0.755	0.775	0.775	712,189
2025-06-13	0.775	0.800	0.760	0.775	0.775	846,872
2025-06-12	0.775	0.800	0.755	0.775	0.775	256,976
2025-06-11	0.775	0.800	0.761	0.775	0.775	5,504,570
2025-06-10	0.800	0.840	0.750	0.800	0.800	3,566,900
2025-06-09	0.850	0.880	0.750	0.800	0.800	3,558,259
2025-06-06	0.850	0.880	0.800	0.850	0.850	1,762,758
2025-06-05	0.850	0.880	0.850	0.850	0.850	43,726
2025-06-04	0.850	0.890	0.810	0.850	0.850	1,123,077
2025-06-03	0.850	0.892	0.810	0.850	0.850	389,600
2025-06-02	0.850	0.895	0.826	0.850	0.850	3,033,416
2025-05-30	0.875	0.900	0.850	0.850	0.850	2,176,702
2025-05-29	0.900	0.950	0.863	0.875	0.875	168,613
2025-05-28	0.900	0.950	0.896	0.900	0.900	240,289
2025-05-27	0.900	0.950	0.850	0.900	0.900	557,914

← NewerPage 6 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.