Genincode PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 5.375 | 5.650 | 5.375 | 5.375 | 5.375 | 176 |
| 2023-12-18 | 5.375 | 5.650 | 5.225 | 5.375 | 5.375 | 50,324 |
| 2023-12-15 | 5.375 | 5.375 | 5.350 | 5.375 | 5.375 | 18,000 |
| 2023-12-14 | 5.375 | 5.650 | 4.980 | 5.375 | 5.375 | 104,437 |
| 2023-12-13 | 5.375 | 5.750 | 5.000 | 5.375 | 5.375 | 422 |
| 2023-12-12 | 5.375 | 5.480 | 5.200 | 5.375 | 5.375 | 25,121 |
| 2023-12-11 | 5.495 | 5.495 | 5.200 | 5.375 | 5.375 | 91,333 |
| 2023-12-08 | 5.350 | 6.000 | 5.288 | 5.600 | 5.600 | 417,535 |
| 2023-12-07 | 5.350 | 5.700 | 5.007 | 5.350 | 5.350 | 250,814 |
| 2023-12-06 | 5.350 | 5.400 | 5.000 | 5.350 | 5.350 | 13,492 |
| 2023-12-05 | 5.700 | 5.700 | 5.000 | 5.350 | 5.350 | 601,457 |
| 2023-12-04 | 6.125 | 6.250 | 5.500 | 5.750 | 5.750 | 20,199 |
| 2023-12-01 | 6.125 | 6.125 | 5.600 | 6.125 | 6.125 | 69,944 |
| 2023-11-30 | 6.200 | 6.295 | 5.850 | 6.125 | 6.125 | 203,953 |
| 2023-11-29 | 6.250 | 6.500 | 6.001 | 6.200 | 6.200 | 1,348,810 |
| 2023-11-28 | 6.250 | 6.500 | 6.010 | 6.250 | 6.250 | 38,305 |
| 2023-11-27 | 6.750 | 7.000 | 6.000 | 6.250 | 6.250 | 15,178 |
| 2023-11-24 | 7.000 | 7.000 | 6.750 | 6.750 | 6.750 | 926,926 |
| 2023-11-23 | 7.250 | 7.250 | 7.130 | 7.250 | 7.250 | 31,364 |
| 2023-11-22 | 7.250 | 7.445 | 7.000 | 7.250 | 7.250 | 286,731 |
| 2023-11-21 | 7.250 | 7.500 | 7.130 | 7.250 | 7.250 | 582,058 |
| 2023-11-20 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 132,849 |
| 2023-11-17 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 788 |
| 2023-11-16 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 10,094 |
| 2023-11-15 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 14,226 |
| 2023-11-14 | 7.250 | 7.500 | 7.100 | 7.250 | 7.250 | 126,546 |
| 2023-11-13 | 7.750 | 8.000 | 7.000 | 7.250 | 7.250 | 2,141 |
| 2023-11-10 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 5,334 |
| 2023-11-09 | 7.750 | 7.750 | 7.000 | 7.750 | 7.750 | 37,669 |
| 2023-11-08 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 112 |
| 2023-11-07 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 96 |
| 2023-11-06 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2023-11-03 | 7.750 | 8.000 | 7.515 | 7.750 | 7.750 | 60,012 |
| 2023-11-02 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2023-11-01 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 6,142 |
| 2023-10-31 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 3,123 |
| 2023-10-30 | 7.875 | 8.250 | 7.750 | 7.750 | 7.750 | 41,538 |
| 2023-10-27 | 8.125 | 8.250 | 8.125 | 8.125 | 8.125 | 36 |
| 2023-10-26 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-10-25 | 8.125 | 8.250 | 8.000 | 8.125 | 8.125 | 119 |
| 2023-10-24 | 8.125 | 8.200 | 8.100 | 8.125 | 8.125 | 504 |
| 2023-10-23 | 8.250 | 8.500 | 7.750 | 8.125 | 8.125 | 48,440 |
| 2023-10-20 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2023-10-19 | 8.250 | 8.490 | 8.250 | 8.250 | 8.250 | 94 |
| 2023-10-18 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 5,457 |
| 2023-10-17 | 8.250 | 8.495 | 8.000 | 8.250 | 8.250 | 4,692 |
| 2023-10-16 | 8.250 | 8.500 | 8.150 | 8.250 | 8.250 | 705 |
| 2023-10-13 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2023-10-12 | 8.250 | 8.495 | 8.250 | 8.250 | 8.250 | 1,192 |
| 2023-10-11 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2023-10-10 | 8.250 | 8.250 | 8.150 | 8.250 | 8.250 | 7,500 |
| 2023-10-09 | 9.250 | 9.500 | 8.750 | 8.750 | 8.750 | 25,128 |
| 2023-10-06 | 9.250 | 9.280 | 9.005 | 9.250 | 9.250 | 5,910 |
| 2023-10-05 | 9.250 | 9.500 | 9.005 | 9.250 | 9.250 | 46,960 |
| 2023-10-04 | 9.250 | 9.500 | 9.005 | 9.250 | 9.250 | 25,795 |
| 2023-10-03 | 9.250 | 9.400 | 9.005 | 9.250 | 9.250 | 85,000 |
| 2023-10-02 | 9.750 | 10.000 | 9.250 | 9.250 | 9.250 | 56,638 |
| 2023-09-29 | 9.750 | 9.750 | 9.505 | 9.750 | 9.750 | 20,000 |
| 2023-09-28 | 10.175 | 10.175 | 9.500 | 9.750 | 9.750 | 116,387 |
| 2023-09-27 | 10.250 | 10.250 | 9.500 | 10.250 | 10.250 | 14 |
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.