Genincode PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 6.750 | 7.000 | 6.664 | 6.750 | 6.750 | 55,314 |
| 2024-09-05 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 91 |
| 2024-09-04 | 6.750 | 6.750 | 6.680 | 6.750 | 6.750 | 5,000 |
| 2024-09-03 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 100 |
| 2024-09-02 | 6.750 | 6.990 | 6.580 | 6.750 | 6.750 | 119,081 |
| 2024-08-30 | 6.750 | 6.890 | 6.500 | 6.750 | 6.750 | 82,324 |
| 2024-08-29 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-08-28 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 21,010 |
| 2024-08-27 | 6.750 | 6.925 | 6.630 | 6.750 | 6.750 | 41,555 |
| 2024-08-23 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-08-22 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-08-21 | 6.750 | 6.870 | 6.750 | 6.750 | 6.750 | 15,000 |
| 2024-08-20 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-08-19 | 6.750 | 6.925 | 6.500 | 6.750 | 6.750 | 2,778 |
| 2024-08-16 | 7.050 | 7.050 | 6.501 | 6.750 | 6.750 | 184,062 |
| 2024-08-15 | 7.250 | 7.375 | 7.000 | 7.250 | 7.250 | 34,649 |
| 2024-08-14 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 71,780 |
| 2024-08-13 | 7.500 | 7.500 | 7.000 | 7.250 | 7.250 | 122,861 |
| 2024-08-12 | 7.750 | 8.000 | 7.500 | 7.625 | 7.625 | 171,111 |
| 2024-08-09 | 6.495 | 8.500 | 6.495 | 7.750 | 7.750 | 1,299,827 |
| 2024-08-08 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 75,000 |
| 2024-08-07 | 6.250 | 6.400 | 6.125 | 6.250 | 6.250 | 94,594 |
| 2024-08-06 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-08-05 | 6.500 | 7.000 | 5.550 | 6.250 | 6.250 | 1,190,504 |
| 2024-08-02 | 6.500 | 6.700 | 6.000 | 6.500 | 6.500 | 44,422 |
| 2024-08-01 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 3,318 |
| 2024-07-31 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 80 |
| 2024-07-30 | 6.500 | 6.715 | 6.166 | 6.500 | 6.500 | 57,538 |
| 2024-07-29 | 6.385 | 6.700 | 6.385 | 6.500 | 6.500 | 182,562 |
| 2024-07-26 | 5.700 | 7.000 | 5.400 | 6.200 | 6.200 | 177,654 |
| 2024-07-25 | 5.700 | 5.700 | 5.400 | 5.700 | 5.700 | 60 |
| 2024-07-24 | 5.700 | 6.000 | 5.700 | 5.700 | 5.700 | 787 |
| 2024-07-23 | 5.700 | 6.000 | 5.700 | 5.700 | 5.700 | 8,360 |
| 2024-07-22 | 5.650 | 6.000 | 5.410 | 5.700 | 5.700 | 59,614 |
| 2024-07-19 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-07-18 | 5.250 | 6.000 | 5.000 | 5.750 | 5.750 | 768,363 |
| 2024-07-17 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 152,708 |
| 2024-07-16 | 6.000 | 6.000 | 4.700 | 5.125 | 5.125 | 1,155,039 |
| 2024-07-15 | 6.250 | 6.334 | 6.000 | 6.250 | 6.250 | 76,670 |
| 2024-07-12 | 6.250 | 6.350 | 6.000 | 6.250 | 6.250 | 39,260 |
| 2024-07-11 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 10,161 |
| 2024-07-10 | 6.600 | 6.600 | 6.000 | 6.250 | 6.250 | 297,528 |
| 2024-07-09 | 6.750 | 6.850 | 6.518 | 6.750 | 6.750 | 62,794 |
| 2024-07-08 | 6.875 | 6.875 | 6.703 | 6.875 | 6.875 | 87,802 |
| 2024-07-05 | 7.125 | 7.500 | 6.754 | 6.875 | 6.875 | 159,052 |
| 2024-07-04 | 6.750 | 7.300 | 6.600 | 7.125 | 7.125 | 729,012 |
| 2024-07-03 | 6.750 | 6.923 | 6.611 | 6.750 | 6.750 | 312,000 |
| 2024-07-02 | 6.750 | 6.750 | 6.511 | 6.750 | 6.750 | 41 |
| 2024-07-01 | 6.750 | 6.950 | 6.500 | 6.750 | 6.750 | 38,034 |
| 2024-06-28 | 6.750 | 6.985 | 6.750 | 6.750 | 6.750 | 17,900 |
| 2024-06-27 | 6.750 | 7.000 | 6.508 | 6.750 | 6.750 | 11,247 |
| 2024-06-26 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 87,536 |
| 2024-06-25 | 6.875 | 7.160 | 6.500 | 6.750 | 6.750 | 108,561 |
| 2024-06-24 | 6.875 | 6.875 | 6.502 | 6.875 | 6.875 | 145 |
| 2024-06-21 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2024-06-20 | 6.875 | 6.875 | 6.502 | 6.875 | 6.875 | 25 |
| 2024-06-19 | 6.875 | 7.249 | 6.875 | 6.875 | 6.875 | 689 |
| 2024-06-18 | 6.875 | 6.988 | 6.610 | 6.875 | 6.875 | 37,347 |
| 2024-06-17 | 7.125 | 7.500 | 6.750 | 6.875 | 6.875 | 190,922 |
| 2024-06-14 | 7.125 | 7.500 | 6.765 | 7.125 | 7.125 | 12,482 |
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.