Genincode PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	10.250	10.250	10.250	10.250	10.250	0
2023-09-25	10.250	10.250	10.175	10.250	10.250	11
2023-09-22	9.970	11.000	9.970	10.250	10.250	14,161
2023-09-21	11.500	12.000	9.500	9.750	9.750	223,644
2023-09-20	11.500	11.650	11.010	11.500	11.500	63,604
2023-09-19	11.500	11.680	11.500	11.500	11.500	5,000
2023-09-18	11.500	11.980	11.500	11.500	11.500	17,050
2023-09-15	11.500	11.700	11.010	11.500	11.500	9,931
2023-09-14	12.250	12.500	11.500	11.500	11.500	170,500
2023-09-13	12.250	12.282	12.250	12.250	12.250	1,856
2023-09-12	12.250	12.250	12.250	12.250	12.250	0
2023-09-11	12.250	12.250	12.250	12.250	12.250	0
2023-09-08	12.250	12.250	12.000	12.250	12.250	120
2023-09-07	12.250	12.300	12.000	12.250	12.250	4,068
2023-09-06	12.250	12.500	12.000	12.250	12.250	138
2023-09-05	12.250	12.300	12.000	12.250	12.250	1,197
2023-09-04	12.250	12.500	12.010	12.250	12.250	2,109
2023-09-01	12.500	13.000	12.000	12.250	12.250	26,913
2023-08-31	12.500	12.670	12.010	12.500	12.500	11,046
2023-08-30	12.500	12.800	12.100	12.500	12.500	2,293
2023-08-29	12.500	12.900	12.000	12.500	12.500	287
2023-08-25	12.500	13.000	12.500	12.500	12.500	16,354
2023-08-24	12.250	12.250	12.001	12.250	12.250	13
2023-08-23	12.250	12.250	12.250	12.250	12.250	0
2023-08-22	12.500	12.500	12.250	12.250	12.250	18,464
2023-08-21	12.750	13.000	12.500	12.750	12.750	1,053
2023-08-18	13.250	13.500	12.500	12.750	12.750	55,027
2023-08-17	13.250	13.330	13.000	13.250	13.250	118,093
2023-08-16	11.700	14.000	11.700	13.250	13.250	299,502
2023-08-15	11.500	12.000	11.000	11.500	11.500	6,018
2023-08-14	11.500	11.700	11.500	11.500	11.500	34,145
2023-08-11	11.500	11.620	11.160	11.500	11.500	100,893
2023-08-10	11.500	11.500	11.500	11.500	11.500	85,034
2023-08-09	11.500	11.500	11.500	11.500	11.500	0
2023-08-08	11.750	12.000	11.250	11.500	11.500	32,632
2023-08-07	11.600	12.000	11.200	11.750	11.750	253
2023-08-04	11.350	12.000	11.200	11.600	11.600	115,613
2023-08-03	11.500	11.740	11.150	11.350	11.350	225,713
2023-08-02	11.600	12.000	11.000	11.500	11.500	142,691
2023-08-01	11.600	11.600	11.208	11.600	11.600	13,593
2023-07-31	11.750	12.000	11.200	11.600	11.600	45,443
2023-07-28	11.600	11.850	11.500	11.750	11.750	43,655
2023-07-27	11.600	11.700	11.500	11.600	11.600	2,182
2023-07-26	11.600	11.700	11.500	11.600	11.600	3,647
2023-07-25	11.750	12.000	11.600	11.600	11.600	6,935
2023-07-24	11.850	11.970	11.500	11.850	11.850	46,950
2023-07-21	11.850	11.990	11.700	11.850	11.850	76,351
2023-07-20	12.050	12.050	11.850	11.850	11.850	180,065
2023-07-19	12.250	12.500	12.000	12.350	12.350	494,413
2023-07-18	11.750	12.000	11.500	11.750	11.750	954
2023-07-17	11.750	11.940	11.500	11.750	11.750	17,135
2023-07-14	11.750	11.750	11.500	11.750	11.750	46,758
2023-07-13	11.750	11.750	11.750	11.750	11.750	0
2023-07-12	11.750	11.750	11.505	11.750	11.750	11,361
2023-07-11	11.750	12.000	11.750	11.750	11.750	8,782
2023-07-10	11.750	12.000	11.500	11.750	11.750	2,516
2023-07-07	11.750	12.000	11.500	11.750	11.750	502
2023-07-06	11.750	11.750	11.700	11.750	11.750	400,033
2023-07-05	11.750	12.000	11.505	11.750	11.750	8,852
2023-07-04	11.750	11.750	11.500	11.750	11.750	1,854

← NewerPage 14 of 22 · 1,262 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.