Genflow Biosciences plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.625 | 1.735 | 1.550 | 1.625 | 1.625 | 1,143,018 |
| 2024-11-27 | 1.625 | 1.625 | 1.550 | 1.625 | 1.625 | 1,291,738 |
| 2024-11-26 | 1.725 | 1.750 | 1.570 | 1.730 | 1.730 | 2,133,983 |
| 2024-11-25 | 1.750 | 1.756 | 1.700 | 1.725 | 1.725 | 675,798 |
| 2024-11-22 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 469,533 |
| 2024-11-21 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 550,706 |
| 2024-11-20 | 1.750 | 1.800 | 1.686 | 1.750 | 1.750 | 1,341,634 |
| 2024-11-19 | 1.800 | 1.900 | 1.665 | 1.665 | 1.665 | 15,512 |
| 2024-11-18 | 1.800 | 1.880 | 1.715 | 1.800 | 1.800 | 176,197 |
| 2024-11-15 | 1.800 | 1.880 | 1.715 | 1.800 | 1.800 | 22,735 |
| 2024-11-14 | 1.800 | 1.810 | 1.711 | 1.800 | 1.800 | 432,565 |
| 2024-11-13 | 1.800 | 1.815 | 1.704 | 1.800 | 1.800 | 104,395 |
| 2024-11-12 | 1.800 | 1.815 | 1.704 | 1.800 | 1.800 | 432,008 |
| 2024-11-11 | 1.800 | 1.870 | 1.704 | 1.800 | 1.800 | 430,957 |
| 2024-11-08 | 1.800 | 1.815 | 1.704 | 1.800 | 1.800 | 100,745 |
| 2024-11-07 | 1.800 | 1.815 | 1.704 | 1.800 | 1.800 | 2,205 |
| 2024-11-06 | 1.750 | 1.900 | 1.700 | 1.800 | 1.800 | 1,040,454 |
| 2024-11-05 | 1.800 | 1.900 | 1.700 | 1.750 | 1.750 | 782,228 |
| 2024-11-04 | 1.800 | 1.840 | 1.746 | 1.800 | 1.800 | 128,304 |
| 2024-11-01 | 1.800 | 1.840 | 1.746 | 1.800 | 1.800 | 18,633 |
| 2024-10-31 | 1.800 | 1.840 | 1.744 | 1.800 | 1.800 | 97,123 |
| 2024-10-30 | 1.800 | 1.840 | 1.800 | 1.800 | 1.800 | 40,678 |
| 2024-10-29 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 317,185 |
| 2024-10-28 | 1.800 | 1.840 | 1.744 | 1.800 | 1.800 | 217,818 |
| 2024-10-25 | 1.800 | 1.840 | 1.744 | 1.800 | 1.800 | 32,538 |
| 2024-10-24 | 1.850 | 1.867 | 1.736 | 1.800 | 1.800 | 498,779 |
| 2024-10-23 | 1.875 | 1.940 | 1.800 | 1.940 | 1.940 | 1,657,805 |
| 2024-10-22 | 1.950 | 2.260 | 1.726 | 1.875 | 1.875 | 11,190,050 |
| 2024-10-21 | 1.825 | 1.850 | 1.800 | 1.850 | 1.850 | 1,556,001 |
| 2024-10-18 | 1.825 | 1.850 | 1.800 | 1.825 | 1.825 | 1,267,599 |
| 2024-10-17 | 1.825 | 1.850 | 1.801 | 1.825 | 1.825 | 3,504,663 |
| 2024-10-16 | 1.825 | 1.848 | 1.801 | 1.825 | 1.825 | 31,867 |
| 2024-10-15 | 1.950 | 1.990 | 1.811 | 1.825 | 1.825 | 902,033 |
| 2024-10-14 | 2.100 | 2.150 | 1.910 | 1.950 | 1.950 | 556,569 |
| 2024-10-11 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 25,503 |
| 2024-10-10 | 2.100 | 2.190 | 2.011 | 2.100 | 2.100 | 228,853 |
| 2024-10-09 | 2.100 | 2.190 | 2.031 | 2.100 | 2.100 | 175,261 |
| 2024-10-08 | 2.000 | 2.180 | 1.912 | 2.100 | 2.100 | 1,371,139 |
| 2024-10-07 | 2.050 | 2.070 | 2.000 | 2.000 | 2.000 | 203,489 |
| 2024-10-04 | 2.050 | 2.100 | 2.000 | 2.050 | 2.050 | 23,433 |
| 2024-10-03 | 2.050 | 2.070 | 2.002 | 2.050 | 2.050 | 75,376 |
| 2024-10-02 | 2.050 | 2.100 | 2.000 | 2.050 | 2.050 | 140,340 |
| 2024-10-01 | 2.050 | 2.100 | 2.002 | 2.050 | 2.050 | 97,094 |
| 2024-09-30 | 2.150 | 2.170 | 1.990 | 2.050 | 2.050 | 575,859 |
| 2024-09-27 | 2.150 | 2.170 | 2.102 | 2.150 | 2.150 | 37,600 |
| 2024-09-26 | 2.175 | 2.215 | 2.100 | 2.150 | 2.150 | 458,611 |
| 2024-09-25 | 2.175 | 2.215 | 2.123 | 2.175 | 2.175 | 724 |
| 2024-09-24 | 2.175 | 2.250 | 2.115 | 2.175 | 2.175 | 1,285,274 |
| 2024-09-23 | 2.175 | 2.215 | 2.115 | 2.175 | 2.175 | 116,160 |
| 2024-09-20 | 2.175 | 2.250 | 2.100 | 2.175 | 2.175 | 85,417 |
| 2024-09-19 | 2.175 | 2.190 | 2.133 | 2.175 | 2.175 | 38,284 |
| 2024-09-18 | 2.175 | 2.215 | 2.136 | 2.175 | 2.175 | 73,192 |
| 2024-09-17 | 2.175 | 2.215 | 2.136 | 2.175 | 2.175 | 5,584 |
| 2024-09-16 | 2.150 | 2.215 | 2.124 | 2.175 | 2.175 | 1,075,470 |
| 2024-09-13 | 2.250 | 2.279 | 2.103 | 2.150 | 2.150 | 1,541,872 |
| 2024-09-12 | 2.300 | 2.400 | 2.200 | 2.250 | 2.250 | 220,665 |
| 2024-09-11 | 2.300 | 2.400 | 2.280 | 2.300 | 2.300 | 1,617 |
| 2024-09-10 | 2.250 | 2.400 | 2.100 | 2.300 | 2.300 | 340,028 |
| 2024-09-09 | 2.250 | 2.394 | 2.220 | 2.250 | 2.250 | 40,156 |
| 2024-09-06 | 2.250 | 2.394 | 2.220 | 2.250 | 2.250 | 109,105 |
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.