Genincode PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 3.450 | 3.625 | 3.400 | 3.500 | 3.500 | 471,224 |
| 2024-03-14 | 3.450 | 3.500 | 3.450 | 3.450 | 3.450 | 27,913 |
| 2024-03-13 | 3.450 | 3.499 | 3.340 | 3.450 | 3.450 | 40,546 |
| 2024-03-12 | 3.526 | 3.526 | 3.450 | 3.450 | 3.450 | 257,175 |
| 2024-03-11 | 3.550 | 3.589 | 3.550 | 3.550 | 3.550 | 25,832 |
| 2024-03-08 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-03-07 | 3.550 | 3.600 | 3.525 | 3.550 | 3.550 | 21,922 |
| 2024-03-06 | 3.550 | 3.600 | 3.525 | 3.550 | 3.550 | 27,345 |
| 2024-03-05 | 3.600 | 3.670 | 3.550 | 3.550 | 3.550 | 16,362 |
| 2024-03-04 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 243,848 |
| 2024-03-01 | 3.850 | 3.880 | 3.500 | 3.600 | 3.600 | 46,305 |
| 2024-02-29 | 3.850 | 3.850 | 3.801 | 3.850 | 3.850 | 40,000 |
| 2024-02-28 | 3.850 | 3.875 | 3.800 | 3.850 | 3.850 | 26,834 |
| 2024-02-27 | 3.801 | 3.900 | 3.801 | 3.850 | 3.850 | 53,318 |
| 2024-02-26 | 3.850 | 3.880 | 3.800 | 3.850 | 3.850 | 6,006 |
| 2024-02-23 | 3.900 | 4.000 | 3.850 | 3.850 | 3.850 | 411,167 |
| 2024-02-22 | 3.950 | 4.080 | 3.880 | 3.900 | 3.900 | 84,863 |
| 2024-02-21 | 4.000 | 4.000 | 3.900 | 3.950 | 3.950 | 3,053 |
| 2024-02-20 | 4.050 | 4.200 | 4.050 | 4.050 | 4.050 | 98,219 |
| 2024-02-19 | 4.050 | 4.140 | 3.900 | 4.050 | 4.050 | 3,352 |
| 2024-02-16 | 4.000 | 4.080 | 3.800 | 4.050 | 4.050 | 124,634 |
| 2024-02-15 | 4.100 | 4.192 | 3.700 | 3.900 | 3.900 | 193,157 |
| 2024-02-14 | 4.150 | 4.300 | 4.003 | 4.100 | 4.100 | 205,107 |
| 2024-02-13 | 4.150 | 4.288 | 4.150 | 4.150 | 4.150 | 12,126 |
| 2024-02-12 | 4.150 | 4.275 | 4.070 | 4.150 | 4.150 | 8,432 |
| 2024-02-09 | 4.150 | 4.288 | 4.150 | 4.150 | 4.150 | 46 |
| 2024-02-08 | 4.200 | 4.345 | 4.060 | 4.150 | 4.150 | 448 |
| 2024-02-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-02-06 | 4.200 | 4.400 | 4.000 | 4.200 | 4.200 | 3,443 |
| 2024-02-05 | 4.200 | 4.400 | 4.200 | 4.200 | 4.200 | 96,495 |
| 2024-02-02 | 4.150 | 4.400 | 4.145 | 4.200 | 4.200 | 605,177 |
| 2024-02-01 | 4.250 | 4.295 | 4.150 | 4.150 | 4.150 | 96,412 |
| 2024-01-31 | 4.700 | 4.799 | 4.200 | 4.250 | 4.250 | 317,503 |
| 2024-01-30 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-01-29 | 4.800 | 4.800 | 4.600 | 4.650 | 4.650 | 16,984 |
| 2024-01-26 | 4.900 | 4.940 | 4.600 | 4.700 | 4.700 | 110,020 |
| 2024-01-25 | 4.900 | 5.000 | 4.500 | 4.750 | 4.750 | 122,858 |
| 2024-01-24 | 4.830 | 4.830 | 4.750 | 4.750 | 4.750 | 1,065 |
| 2024-01-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-01-22 | 4.900 | 5.000 | 4.830 | 4.900 | 4.900 | 18,660 |
| 2024-01-19 | 4.900 | 5.000 | 4.750 | 4.750 | 4.750 | 78,305 |
| 2024-01-18 | 4.900 | 5.000 | 4.700 | 4.900 | 4.900 | 2,395 |
| 2024-01-17 | 4.810 | 5.000 | 4.810 | 4.900 | 4.900 | 387,510 |
| 2024-01-16 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 29,569 |
| 2024-01-15 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 1,020,000 |
| 2024-01-12 | 5.000 | 5.000 | 4.750 | 4.750 | 4.750 | 220,520 |
| 2024-01-11 | 5.000 | 5.140 | 5.000 | 5.000 | 5.000 | 228,523 |
| 2024-01-10 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 816,999 |
| 2024-01-09 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 40,343 |
| 2024-01-08 | 5.250 | 5.250 | 5.110 | 5.250 | 5.250 | 29,985 |
| 2024-01-05 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 18,181 |
| 2024-01-04 | 5.250 | 5.400 | 5.000 | 5.250 | 5.250 | 24,860 |
| 2024-01-03 | 5.250 | 5.500 | 5.145 | 5.250 | 5.250 | 28,200 |
| 2024-01-02 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 64,690 |
| 2023-12-29 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 10,217 |
| 2023-12-28 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 124,343 |
| 2023-12-27 | 5.250 | 5.400 | 5.188 | 5.250 | 5.250 | 20,996 |
| 2023-12-22 | 5.375 | 5.750 | 4.813 | 5.250 | 5.250 | 71,990 |
| 2023-12-21 | 5.375 | 5.625 | 5.375 | 5.375 | 5.375 | 59,494 |
| 2023-12-20 | 5.375 | 5.750 | 5.088 | 5.375 | 5.375 | 21,528 |
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.