Genincode PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	14.600	14.700	13.550	14.000	14.000	372,077
2023-01-06	15.500	16.350	14.477	14.600	14.600	647,488
2023-01-05	16.000	16.559	15.090	15.500	15.500	485,131
2023-01-04	18.500	18.760	15.250	16.000	16.000	2,130,539
2023-01-03	8.850	21.800	8.850	18.500	18.500	5,868,858
2022-12-30	7.750	7.750	7.750	7.750	7.750	0
2022-12-29	7.625	7.750	7.430	7.750	7.750	3,609,785
2022-12-28	8.125	8.500	6.500	7.500	7.500	649,820
2022-12-23	8.125	8.125	8.000	8.125	8.125	360,000
2022-12-22	9.000	9.000	8.000	8.500	8.500	305,000
2022-12-21	9.500	9.500	9.250	9.500	9.500	25,000
2022-12-20	9.750	9.750	9.500	9.750	9.750	10,000
2022-12-19	10.350	10.350	9.500	10.000	10.000	45,030
2022-12-16	10.500	10.880	10.500	10.500	10.500	30,828
2022-12-15	10.500	10.500	10.500	10.500	10.500	0
2022-12-14	10.500	10.500	10.500	10.500	10.500	0
2022-12-13	10.500	10.500	10.000	10.500	10.500	1,317
2022-12-12	10.750	10.900	10.750	10.750	10.750	18
2022-12-09	10.750	10.750	10.750	10.750	10.750	0
2022-12-08	11.250	11.350	10.500	10.750	10.750	61,846
2022-12-07	11.250	11.250	11.250	11.250	11.250	0
2022-12-06	11.250	11.400	11.250	11.250	11.250	43
2022-12-05	11.250	11.250	11.000	11.250	11.250	61,075
2022-12-02	11.500	11.780	11.120	11.500	11.500	300,101
2022-12-01	11.500	11.500	11.200	11.500	11.500	90,000
2022-11-30	11.500	11.900	11.500	11.500	11.500	65,000
2022-11-29	11.500	11.500	11.500	11.500	11.500	0
2022-11-28	11.500	11.506	11.500	11.500	11.500	1,600,000
2022-11-25	11.250	11.500	11.250	11.500	11.500	100,000
2022-11-24	11.250	11.495	11.250	11.250	11.250	43
2022-11-23	12.250	12.500	11.000	11.250	11.250	10,100
2022-11-22	12.250	12.250	12.000	12.250	12.250	34
2022-11-21	12.250	12.250	12.250	12.250	12.250	0
2022-11-18	12.250	12.250	12.250	12.250	12.250	0
2022-11-17	12.250	12.250	12.250	12.250	12.250	0
2022-11-16	12.250	12.250	12.250	12.250	12.250	0
2022-11-15	12.250	12.250	12.200	12.250	12.250	40
2022-11-14	12.250	12.250	12.250	12.250	12.250	0
2022-11-11	12.250	12.250	12.250	12.250	12.250	0
2022-11-10	12.250	12.250	12.000	12.250	12.250	10,000
2022-11-09	12.250	12.500	12.250	12.250	12.250	8
2022-11-08	12.250	12.250	12.000	12.250	12.250	22
2022-11-07	12.498	12.498	12.000	12.250	12.250	10,020
2022-11-04	12.750	12.995	12.000	12.750	12.750	469,604
2022-11-03	12.750	12.750	12.500	12.750	12.750	36,076
2022-11-02	12.750	13.000	12.500	12.750	12.750	200,033
2022-11-01	12.750	12.750	12.250	12.750	12.750	30,128
2022-10-31	12.900	12.900	12.800	12.900	12.900	16,192
2022-10-28	12.900	12.900	12.500	12.900	12.900	40,203
2022-10-27	13.050	13.050	13.000	13.050	13.050	5,000
2022-10-26	13.050	13.050	13.000	13.050	13.050	723
2022-10-25	13.050	13.050	12.600	13.050	13.050	55,000
2022-10-24	13.050	13.050	13.000	13.050	13.050	154
2022-10-21	13.050	13.050	13.000	13.050	13.050	100
2022-10-20	14.100	14.150	11.500	13.050	13.050	380,420
2022-10-19	16.180	16.180	13.500	14.100	14.100	505,347
2022-10-18	17.250	17.250	15.700	17.250	17.250	90,909
2022-10-17	17.500	17.500	17.500	17.500	17.500	0
2022-10-14	17.500	17.500	17.000	17.500	17.500	100
2022-10-13	17.500	17.500	17.500	17.500	17.500	0

← NewerPage 17 of 22 · 1,270 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.