Genflow Biosciences plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 0.900 | 0.928 | 0.850 | 0.900 | 0.900 | 1,817,567 |
| 2025-05-22 | 0.900 | 0.928 | 0.850 | 0.900 | 0.900 | 300,629 |
| 2025-05-21 | 0.900 | 0.932 | 0.850 | 0.900 | 0.900 | 62,612 |
| 2025-05-20 | 0.950 | 0.950 | 0.850 | 0.900 | 0.900 | 827,424 |
| 2025-05-19 | 0.950 | 0.990 | 0.900 | 0.950 | 0.950 | 1,055,472 |
| 2025-05-16 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 2,310,859 |
| 2025-05-15 | 0.900 | 1.020 | 0.900 | 1.020 | 1.020 | 2,153,053 |
| 2025-05-14 | 0.900 | 0.950 | 0.868 | 0.900 | 0.900 | 1,032,195 |
| 2025-05-13 | 1.000 | 1.050 | 0.850 | 0.900 | 0.900 | 3,242,620 |
| 2025-05-12 | 0.900 | 1.075 | 0.850 | 1.000 | 1.000 | 4,916,875 |
| 2025-05-09 | 0.825 | 0.925 | 0.800 | 0.900 | 0.900 | 18,020,195 |
| 2025-05-08 | 0.850 | 0.914 | 0.800 | 0.875 | 0.875 | 304,486 |
| 2025-05-07 | 0.850 | 0.889 | 0.810 | 0.850 | 0.850 | 236,326 |
| 2025-05-06 | 0.875 | 0.900 | 0.810 | 0.850 | 0.850 | 1,284,019 |
| 2025-05-02 | 1.000 | 1.000 | 0.850 | 0.875 | 0.875 | 6,265,557 |
| 2025-05-01 | 1.025 | 1.085 | 0.973 | 1.025 | 1.025 | 523,387 |
| 2025-04-30 | 1.050 | 1.100 | 0.967 | 1.025 | 1.025 | 1,795,856 |
| 2025-04-29 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 189,729 |
| 2025-04-28 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 501,964 |
| 2025-04-25 | 1.075 | 1.140 | 1.000 | 1.050 | 1.050 | 7,523,278 |
| 2025-04-24 | 1.100 | 1.150 | 1.000 | 1.100 | 1.100 | 3,964,781 |
| 2025-04-23 | 1.100 | 1.200 | 1.055 | 1.100 | 1.100 | 6,191,820 |
| 2025-04-22 | 1.025 | 1.250 | 1.016 | 1.100 | 1.100 | 14,594,690 |
| 2025-04-17 | 1.025 | 1.050 | 1.000 | 1.025 | 1.025 | 12,668,400 |
| 2025-04-16 | 1.050 | 1.100 | 1.000 | 1.025 | 1.025 | 2,554,466 |
| 2025-04-15 | 1.100 | 1.130 | 1.015 | 1.050 | 1.050 | 2,325,641 |
| 2025-04-14 | 1.050 | 1.200 | 1.022 | 1.100 | 1.100 | 8,340,052 |
| 2025-04-11 | 1.050 | 1.070 | 1.000 | 1.050 | 1.050 | 556,824 |
| 2025-04-10 | 1.050 | 1.100 | 0.980 | 0.980 | 0.980 | 522,755 |
| 2025-04-09 | 1.000 | 1.009 | 0.957 | 1.000 | 1.000 | 453,695 |
| 2025-04-08 | 1.000 | 1.050 | 0.957 | 1.000 | 1.000 | 745,107 |
| 2025-04-07 | 1.022 | 1.022 | 0.956 | 1.000 | 1.000 | 1,024,181 |
| 2025-04-04 | 1.025 | 1.033 | 1.000 | 1.025 | 1.025 | 1,063,039 |
| 2025-04-03 | 1.075 | 1.100 | 0.965 | 1.070 | 1.070 | 1,411,418 |
| 2025-04-02 | 1.075 | 1.100 | 1.058 | 1.100 | 1.100 | 749,285 |
| 2025-04-01 | 1.140 | 1.140 | 1.050 | 1.075 | 1.075 | 1,253,472 |
| 2025-03-31 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 920,840 |
| 2025-03-28 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 4,389,375 |
| 2025-03-27 | 1.200 | 1.200 | 1.050 | 1.180 | 1.180 | 9,017,185 |
| 2025-03-26 | 1.275 | 1.400 | 1.150 | 1.200 | 1.200 | 5,808,140 |
| 2025-03-25 | 1.400 | 1.500 | 1.350 | 1.450 | 1.450 | 8,402,572 |
| 2025-03-24 | 1.400 | 1.440 | 1.350 | 1.400 | 1.400 | 406,680 |
| 2025-03-21 | 1.450 | 1.450 | 1.350 | 1.400 | 1.400 | 603,464 |
| 2025-03-20 | 1.550 | 1.600 | 1.400 | 1.450 | 1.450 | 4,818,906 |
| 2025-03-19 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 1,005,654 |
| 2025-03-18 | 1.600 | 1.650 | 1.550 | 1.550 | 1.550 | 715,974 |
| 2025-03-17 | 1.650 | 1.700 | 1.550 | 1.600 | 1.600 | 1,932,090 |
| 2025-03-14 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 52,234 |
| 2025-03-13 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 1,600,886 |
| 2025-03-12 | 1.650 | 1.690 | 1.616 | 1.630 | 1.630 | 209,783 |
| 2025-03-11 | 1.675 | 1.740 | 1.615 | 1.650 | 1.650 | 335,433 |
| 2025-03-10 | 1.675 | 1.750 | 1.675 | 1.675 | 1.675 | 10,432 |
| 2025-03-07 | 1.750 | 1.800 | 1.615 | 1.675 | 1.675 | 710,598 |
| 2025-03-06 | 1.750 | 1.750 | 1.728 | 1.750 | 1.750 | 75,207 |
| 2025-03-05 | 1.750 | 1.750 | 1.727 | 1.750 | 1.750 | 29,906 |
| 2025-03-04 | 1.869 | 1.869 | 1.725 | 1.750 | 1.750 | 1,167,220 |
| 2025-03-03 | 1.900 | 1.900 | 1.842 | 1.900 | 1.900 | 261,993 |
| 2025-02-28 | 1.900 | 2.000 | 1.842 | 1.900 | 1.900 | 176,674 |
| 2025-02-27 | 1.900 | 1.900 | 1.842 | 1.900 | 1.900 | 17,958 |
| 2025-02-26 | 1.900 | 1.900 | 1.842 | 1.900 | 1.900 | 2,004 |
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.