Genincode PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 6.875 | 7.241 | 6.820 | 7.125 | 7.125 | 180,169 |
| 2024-06-12 | 6.440 | 7.500 | 6.440 | 6.875 | 6.875 | 722,860 |
| 2024-06-11 | 6.189 | 6.480 | 6.189 | 6.375 | 6.375 | 660,494 |
| 2024-06-10 | 6.375 | 6.500 | 6.000 | 6.125 | 6.125 | 85,210 |
| 2024-06-07 | 6.125 | 6.500 | 6.000 | 6.375 | 6.375 | 593,780 |
| 2024-06-06 | 6.375 | 6.475 | 6.045 | 6.125 | 6.125 | 245,578 |
| 2024-06-05 | 7.750 | 8.000 | 6.010 | 6.375 | 6.375 | 632,784 |
| 2024-06-04 | 7.750 | 7.950 | 7.500 | 7.750 | 7.750 | 171,445 |
| 2024-06-03 | 8.000 | 8.500 | 7.600 | 7.750 | 7.750 | 924,293 |
| 2024-05-31 | 7.750 | 7.800 | 7.500 | 7.750 | 7.750 | 52,765 |
| 2024-05-30 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 58,695 |
| 2024-05-29 | 8.000 | 8.000 | 7.510 | 7.750 | 7.750 | 190,162 |
| 2024-05-28 | 8.250 | 8.500 | 8.005 | 8.250 | 8.250 | 12,542 |
| 2024-05-24 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 19,053 |
| 2024-05-23 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 30,280 |
| 2024-05-22 | 8.250 | 8.250 | 8.180 | 8.250 | 8.250 | 50,000 |
| 2024-05-21 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 39,340 |
| 2024-05-20 | 8.750 | 9.000 | 8.250 | 8.250 | 8.250 | 37,980 |
| 2024-05-17 | 8.750 | 8.750 | 8.507 | 8.750 | 8.750 | 16,093 |
| 2024-05-16 | 8.500 | 8.880 | 8.500 | 8.750 | 8.750 | 143,718 |
| 2024-05-15 | 8.230 | 8.945 | 8.230 | 8.500 | 8.500 | 880,160 |
| 2024-05-14 | 8.333 | 8.333 | 8.125 | 8.125 | 8.125 | 113,893 |
| 2024-05-13 | 9.500 | 9.500 | 8.236 | 8.500 | 8.500 | 662,806 |
| 2024-05-10 | 9.250 | 9.760 | 9.176 | 9.625 | 9.625 | 205,017 |
| 2024-05-09 | 9.125 | 9.500 | 9.011 | 9.250 | 9.250 | 108,769 |
| 2024-05-08 | 8.000 | 9.200 | 8.000 | 9.000 | 9.000 | 182,888 |
| 2024-05-07 | 7.375 | 8.300 | 7.000 | 7.875 | 7.875 | 365,380 |
| 2024-05-03 | 7.375 | 7.600 | 7.000 | 7.375 | 7.375 | 37,455 |
| 2024-05-02 | 7.375 | 7.555 | 7.000 | 7.375 | 7.375 | 1,758 |
| 2024-05-01 | 7.500 | 7.645 | 7.000 | 7.375 | 7.375 | 70,784 |
| 2024-04-30 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 42,150 |
| 2024-04-29 | 7.250 | 7.487 | 7.000 | 7.250 | 7.250 | 143,538 |
| 2024-04-26 | 7.750 | 8.000 | 7.050 | 7.250 | 7.250 | 197,278 |
| 2024-04-25 | 7.750 | 7.844 | 7.500 | 7.750 | 7.750 | 122,370 |
| 2024-04-24 | 8.125 | 8.188 | 7.560 | 7.750 | 7.750 | 188,518 |
| 2024-04-23 | 8.250 | 8.388 | 7.761 | 8.125 | 8.125 | 171,604 |
| 2024-04-22 | 8.750 | 9.000 | 8.125 | 8.250 | 8.250 | 402,089 |
| 2024-04-19 | 8.750 | 8.996 | 8.500 | 8.750 | 8.750 | 30,669 |
| 2024-04-18 | 8.750 | 8.996 | 8.750 | 8.750 | 8.750 | 42,379 |
| 2024-04-17 | 8.750 | 8.996 | 8.500 | 8.750 | 8.750 | 1,246 |
| 2024-04-16 | 8.875 | 9.244 | 8.500 | 8.750 | 8.750 | 168,343 |
| 2024-04-15 | 9.000 | 9.500 | 8.575 | 8.875 | 8.875 | 69,033 |
| 2024-04-12 | 8.001 | 9.500 | 8.001 | 9.000 | 9.000 | 480,776 |
| 2024-04-11 | 8.000 | 8.000 | 7.500 | 8.000 | 8.000 | 63,244 |
| 2024-04-10 | 8.925 | 8.925 | 7.500 | 8.000 | 8.000 | 678,718 |
| 2024-04-09 | 9.000 | 9.499 | 8.863 | 9.000 | 9.000 | 339,435 |
| 2024-04-08 | 9.375 | 9.750 | 8.560 | 9.000 | 9.000 | 658,657 |
| 2024-04-05 | 8.125 | 10.000 | 7.750 | 9.400 | 9.400 | 1,379,290 |
| 2024-04-04 | 8.125 | 8.750 | 6.835 | 8.125 | 8.125 | 1,852,831 |
| 2024-04-03 | 6.875 | 8.450 | 6.750 | 8.125 | 8.125 | 879,276 |
| 2024-04-02 | 6.875 | 7.145 | 6.750 | 6.875 | 6.875 | 311,117 |
| 2024-03-28 | 6.282 | 7.250 | 6.282 | 6.875 | 6.875 | 696,718 |
| 2024-03-27 | 5.750 | 6.478 | 5.750 | 6.250 | 6.250 | 390,983 |
| 2024-03-26 | 6.250 | 6.488 | 5.550 | 5.750 | 5.750 | 546,921 |
| 2024-03-25 | 5.750 | 7.500 | 5.500 | 6.250 | 6.250 | 3,522,597 |
| 2024-03-22 | 4.600 | 5.995 | 4.000 | 5.750 | 5.750 | 2,924,973 |
| 2024-03-21 | 3.600 | 5.500 | 3.600 | 4.800 | 4.800 | 3,153,495 |
| 2024-03-20 | 3.450 | 3.570 | 3.425 | 3.500 | 3.500 | 181,810 |
| 2024-03-19 | 3.489 | 3.800 | 3.489 | 3.800 | 3.800 | 29,823 |
| 2024-03-18 | 3.450 | 3.499 | 3.450 | 3.450 | 3.450 | 199,725 |
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.