Genflow Biosciences plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 53,749 |
| 2025-02-24 | 1.900 | 1.938 | 1.838 | 1.900 | 1.900 | 676,714 |
| 2025-02-21 | 1.850 | 2.000 | 1.815 | 1.900 | 1.900 | 1,202,948 |
| 2025-02-20 | 2.000 | 2.100 | 1.800 | 1.850 | 1.850 | 1,538,307 |
| 2025-02-19 | 1.900 | 2.000 | 1.800 | 1.850 | 1.850 | 819,693 |
| 2025-02-18 | 1.925 | 2.000 | 1.850 | 1.900 | 1.900 | 334,005 |
| 2025-02-17 | 1.925 | 2.000 | 1.820 | 1.925 | 1.925 | 1,388,088 |
| 2025-02-14 | 1.925 | 1.950 | 1.925 | 1.925 | 1.925 | 55,357 |
| 2025-02-13 | 1.950 | 1.990 | 1.850 | 1.925 | 1.925 | 962,068 |
| 2025-02-12 | 1.950 | 1.990 | 1.901 | 1.950 | 1.950 | 255,328 |
| 2025-02-11 | 1.950 | 1.990 | 1.901 | 1.950 | 1.950 | 22,060 |
| 2025-02-10 | 1.950 | 1.990 | 1.901 | 1.950 | 1.950 | 97,569 |
| 2025-02-07 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 333,051 |
| 2025-02-06 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 45,440 |
| 2025-02-05 | 2.075 | 2.150 | 1.900 | 1.950 | 1.950 | 1,145,339 |
| 2025-02-04 | 2.075 | 2.150 | 2.033 | 2.075 | 2.075 | 175,935 |
| 2025-02-03 | 2.000 | 2.150 | 2.000 | 2.075 | 2.075 | 1,842,000 |
| 2025-01-31 | 2.000 | 2.140 | 1.900 | 2.000 | 2.000 | 79,369 |
| 2025-01-30 | 2.000 | 2.140 | 1.966 | 2.140 | 2.140 | 474,012 |
| 2025-01-29 | 2.000 | 2.042 | 1.930 | 2.000 | 2.000 | 807,380 |
| 2025-01-28 | 1.950 | 2.100 | 1.900 | 1.900 | 1.900 | 596,292 |
| 2025-01-27 | 1.950 | 2.000 | 1.910 | 1.950 | 1.950 | 168,656 |
| 2025-01-24 | 2.000 | 2.100 | 1.860 | 1.950 | 1.950 | 879,025 |
| 2025-01-23 | 2.050 | 2.100 | 1.900 | 2.000 | 2.000 | 388,957 |
| 2025-01-22 | 2.050 | 2.100 | 2.000 | 2.050 | 2.050 | 2,349,980 |
| 2025-01-21 | 2.150 | 2.200 | 2.000 | 2.050 | 2.050 | 551,854 |
| 2025-01-20 | 2.150 | 2.178 | 2.100 | 2.150 | 2.150 | 602,347 |
| 2025-01-17 | 2.050 | 2.300 | 2.000 | 2.150 | 2.150 | 2,300,318 |
| 2025-01-16 | 2.050 | 2.090 | 2.005 | 2.050 | 2.050 | 325,049 |
| 2025-01-15 | 1.975 | 2.100 | 1.925 | 2.050 | 2.050 | 45,868 |
| 2025-01-14 | 1.925 | 2.050 | 1.900 | 1.975 | 1.975 | 1,663,144 |
| 2025-01-13 | 1.925 | 2.000 | 1.853 | 1.925 | 1.925 | 160,413 |
| 2025-01-10 | 2.050 | 2.190 | 1.894 | 1.925 | 1.925 | 3,334,097 |
| 2025-01-09 | 1.875 | 2.100 | 1.800 | 2.050 | 2.050 | 7,693,491 |
| 2025-01-08 | 1.900 | 2.000 | 1.800 | 1.875 | 1.875 | 1,342,408 |
| 2025-01-07 | 1.950 | 2.000 | 1.804 | 1.900 | 1.900 | 547,418 |
| 2025-01-06 | 1.750 | 2.200 | 1.750 | 1.950 | 1.950 | 5,648,793 |
| 2025-01-03 | 1.800 | 1.900 | 1.712 | 1.750 | 1.750 | 773,005 |
| 2025-01-02 | 1.725 | 1.878 | 1.653 | 1.800 | 1.800 | 1,109,628 |
| 2024-12-31 | 1.725 | 1.800 | 1.725 | 1.725 | 1.725 | 114,221 |
| 2024-12-30 | 1.725 | 1.800 | 1.653 | 1.725 | 1.725 | 101,757 |
| 2024-12-27 | 1.800 | 1.850 | 1.653 | 1.725 | 1.725 | 641,396 |
| 2024-12-24 | 1.798 | 1.990 | 1.798 | 1.800 | 1.800 | 2,465,160 |
| 2024-12-23 | 1.475 | 1.793 | 1.466 | 1.750 | 1.750 | 1,403,631 |
| 2024-12-20 | 1.450 | 1.520 | 1.402 | 1.475 | 1.475 | 961,251 |
| 2024-12-19 | 1.525 | 1.530 | 1.404 | 1.530 | 1.530 | 1,645,847 |
| 2024-12-18 | 1.525 | 1.525 | 1.453 | 1.525 | 1.525 | 1,353,532 |
| 2024-12-17 | 1.525 | 1.630 | 1.450 | 1.525 | 1.525 | 1,211,176 |
| 2024-12-16 | 1.500 | 1.585 | 1.410 | 1.525 | 1.525 | 4,916,795 |
| 2024-12-13 | 1.600 | 1.700 | 1.400 | 1.600 | 1.600 | 698,829 |
| 2024-12-12 | 1.600 | 1.600 | 1.504 | 1.600 | 1.600 | 2,257 |
| 2024-12-11 | 1.600 | 1.628 | 1.555 | 1.600 | 1.600 | 221,320 |
| 2024-12-10 | 1.625 | 1.700 | 1.500 | 1.520 | 1.520 | 702,203 |
| 2024-12-09 | 1.625 | 1.700 | 1.550 | 1.625 | 1.625 | 371,645 |
| 2024-12-06 | 1.625 | 1.700 | 1.550 | 1.625 | 1.625 | 361,625 |
| 2024-12-05 | 1.625 | 1.700 | 1.520 | 1.625 | 1.625 | 760,765 |
| 2024-12-04 | 1.625 | 1.700 | 1.550 | 1.625 | 1.625 | 39,619 |
| 2024-12-03 | 1.625 | 1.700 | 1.550 | 1.625 | 1.625 | 174,566 |
| 2024-12-02 | 1.625 | 1.735 | 1.560 | 1.625 | 1.625 | 815,253 |
| 2024-11-29 | 1.625 | 1.625 | 1.560 | 1.625 | 1.625 | 1,241,175 |
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.