Genflow Biosciences plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.775 | 1.852 | 1.700 | 1.825 | 1.825 | 2,644,212 |
| 2026-10-22 | 1.800 | 1.835 | 1.700 | 1.750 | 1.750 | 82,308 |
| 2026-10-21 | 1.713 | 1.800 | 1.713 | 1.750 | 1.750 | 32,114 |
| 2026-10-20 | 1.712 | 1.835 | 1.712 | 1.750 | 1.750 | 699,817 |
| 2026-10-19 | 1.800 | 1.835 | 1.712 | 1.750 | 1.750 | 148,539 |
| 2026-10-16 | 1.840 | 1.850 | 1.720 | 1.750 | 1.750 | 3,061,801 |
| 2026-10-15 | 1.800 | 1.900 | 1.727 | 1.800 | 1.800 | 591,879 |
| 2026-10-14 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 925,096 |
| 2026-10-13 | 1.800 | 1.930 | 1.700 | 1.800 | 1.800 | 801,698 |
| 2026-10-12 | 1.775 | 1.900 | 1.700 | 1.800 | 1.800 | 876,765 |
| 2026-10-09 | 1.700 | 1.850 | 1.700 | 1.775 | 1.775 | 1,010,392 |
| 2026-10-08 | 1.750 | 1.815 | 1.651 | 1.815 | 1.815 | 1,948,803 |
| 2026-10-07 | 1.750 | 1.790 | 1.700 | 1.760 | 1.760 | 4,703,337 |
| 2026-10-06 | 1.750 | 1.900 | 1.700 | 1.750 | 1.750 | 5,111,674 |
| 2026-10-05 | 2.000 | 2.050 | 1.700 | 1.820 | 1.820 | 13,726,239 |
| 2026-10-02 | 2.000 | 2.100 | 1.881 | 2.100 | 2.100 | 20,332,187 |
| 2026-10-01 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 579,253 |
| 2026-09-30 | 1.975 | 2.100 | 1.922 | 2.000 | 2.000 | 1,919,887 |
| 2026-09-29 | 1.975 | 2.000 | 1.950 | 1.975 | 1.975 | 2,507,630 |
| 2026-09-28 | 1.975 | 2.040 | 1.880 | 1.975 | 1.975 | 932,792 |
| 2026-09-25 | 1.925 | 2.000 | 1.900 | 1.990 | 1.990 | 1,868,010 |
| 2026-09-24 | 1.875 | 1.990 | 1.831 | 1.925 | 1.925 | 1,814,406 |
| 2026-09-23 | 1.925 | 1.944 | 1.816 | 1.875 | 1.875 | 1,642,496 |
| 2026-09-22 | 1.950 | 1.968 | 1.855 | 1.925 | 1.925 | 2,077,451 |
| 2026-09-21 | 1.975 | 2.000 | 1.860 | 1.950 | 1.950 | 6,070,981 |
| 2026-09-18 | 1.975 | 2.050 | 1.900 | 2.030 | 2.030 | 4,972,603 |
| 2026-09-17 | 2.025 | 2.050 | 1.865 | 1.950 | 1.950 | 6,609,426 |
| 2026-09-16 | 2.175 | 2.250 | 2.000 | 2.025 | 2.025 | 2,569,676 |
| 2026-09-15 | 2.200 | 2.400 | 2.100 | 2.175 | 2.175 | 3,538,514 |
| 2026-09-14 | 2.250 | 2.380 | 2.100 | 2.200 | 2.200 | 4,116,690 |
| 2026-09-11 | 2.200 | 2.300 | 2.100 | 2.180 | 2.180 | 629,431 |
| 2026-09-10 | 2.250 | 2.335 | 2.100 | 2.200 | 2.200 | 816,879 |
| 2026-09-09 | 2.450 | 2.470 | 2.100 | 2.250 | 2.250 | 2,869,735 |
| 2026-09-08 | 2.850 | 2.940 | 2.400 | 2.400 | 2.400 | 12,036,956 |
| 2026-09-07 | 2.200 | 2.500 | 2.100 | 2.460 | 2.460 | 3,547,104 |
| 2026-09-04 | 2.150 | 2.300 | 2.100 | 2.175 | 2.175 | 2,577,553 |
| 2026-09-03 | 2.050 | 2.200 | 2.000 | 2.150 | 2.150 | 1,568,340 |
| 2026-09-02 | 2.050 | 2.100 | 2.000 | 2.100 | 2.100 | 944,166 |
| 2026-09-01 | 2.050 | 2.140 | 2.000 | 2.050 | 2.050 | 552,620 |
| 2026-08-28 | 2.050 | 2.100 | 2.000 | 2.050 | 2.050 | 384,497 |
| 2026-08-27 | 2.000 | 2.100 | 1.900 | 2.100 | 2.100 | 989,850 |
| 2026-08-26 | 2.000 | 2.100 | 1.926 | 2.000 | 2.000 | 178,380 |
| 2026-08-25 | 1.975 | 2.095 | 1.911 | 2.000 | 2.000 | 1,422,075 |
| 2026-08-24 | 1.950 | 2.050 | 1.900 | 1.975 | 1.975 | 344,799 |
| 2026-08-21 | 1.925 | 2.040 | 1.900 | 1.950 | 1.950 | 789,758 |
| 2026-08-20 | 1.925 | 2.040 | 1.850 | 1.925 | 1.925 | 220,851 |
| 2026-08-19 | 2.000 | 2.100 | 1.850 | 1.925 | 1.925 | 2,329,058 |
| 2026-08-18 | 2.000 | 2.080 | 1.900 | 2.000 | 2.000 | 4,065,503 |
| 2026-08-17 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 241,324 |
| 2026-08-14 | 1.950 | 2.140 | 1.851 | 2.140 | 2.140 | 204,700 |
| 2026-08-13 | 1.950 | 2.084 | 1.838 | 1.950 | 1.950 | 164,757 |
| 2026-08-12 | 1.950 | 2.080 | 1.800 | 2.040 | 2.040 | 551,283 |
| 2026-08-11 | 2.000 | 2.060 | 1.825 | 1.950 | 1.950 | 213,190 |
| 2026-08-10 | 2.000 | 2.100 | 1.936 | 2.000 | 2.000 | 127,764 |
| 2026-08-07 | 1.950 | 2.100 | 1.680 | 2.050 | 2.050 | 4,230,934 |
| 2026-08-06 | 1.950 | 2.050 | 1.800 | 1.800 | 1.800 | 320,415 |
| 2026-08-05 | 1.950 | 2.040 | 1.800 | 1.950 | 1.950 | 112,462 |
| 2026-08-04 | 1.950 | 2.070 | 1.860 | 1.950 | 1.950 | 649,769 |
| 2026-08-03 | 1.700 | 2.040 | 1.650 | 1.950 | 1.950 | 6,892,614 |
| 2026-07-31 | 1.675 | 1.690 | 1.650 | 1.675 | 1.675 | 3,081,318 |
Page 1 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.