Genincode PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	17.500	17.500	17.500	17.500	17.500	0
2022-10-11	17.500	17.500	17.500	17.500	17.500	0
2022-10-10	17.500	17.500	17.400	17.500	17.500	362
2022-10-07	17.500	17.500	17.500	17.500	17.500	0
2022-10-06	17.500	17.500	17.000	17.500	17.500	4,346
2022-10-05	17.500	17.500	17.500	17.500	17.500	0
2022-10-04	17.500	17.500	17.500	17.500	17.500	0
2022-10-03	17.500	17.500	17.500	17.500	17.500	0
2022-09-30	17.500	17.500	17.500	17.500	17.500	0
2022-09-29	17.500	17.500	17.000	17.500	17.500	28,933
2022-09-28	17.500	17.700	17.500	17.500	17.500	7,888
2022-09-27	17.420	17.700	17.420	17.500	17.500	34,153
2022-09-26	17.300	17.300	17.300	17.300	17.300	0
2022-09-23	17.300	17.300	16.100	17.300	17.300	15,000
2022-09-22	17.500	17.500	17.500	17.500	17.500	0
2022-09-21	17.500	17.500	17.000	17.500	17.500	7,500
2022-09-20	17.500	17.600	17.500	17.500	17.500	113
2022-09-16	17.500	17.500	17.500	17.500	17.500	0
2022-09-15	17.500	17.650	17.010	17.500	17.500	4,014
2022-09-14	17.500	17.500	17.010	17.500	17.500	5,000
2022-09-13	17.500	17.500	17.500	17.500	17.500	0
2022-09-12	17.500	17.500	17.010	17.500	17.500	4,928
2022-09-09	17.500	17.680	17.500	17.500	17.500	2,100
2022-09-08	17.500	17.500	17.400	17.500	17.500	15,505
2022-09-07	17.500	17.500	17.120	17.500	17.500	11,582
2022-09-06	17.500	17.700	17.500	17.500	17.500	2,824
2022-09-05	17.500	17.500	17.500	17.500	17.500	0
2022-09-02	17.500	17.914	17.500	17.500	17.500	31,026
2022-09-01	17.500	17.700	17.500	17.500	17.500	2,369
2022-08-31	17.280	17.500	17.280	17.500	17.500	20,057
2022-08-30	17.250	17.250	17.250	17.250	17.250	0
2022-08-26	17.250	17.250	16.700	17.250	17.250	2,161
2022-08-25	16.160	17.380	16.160	17.250	17.250	62,062
2022-08-24	16.000	16.000	16.000	16.000	16.000	900,000
2022-08-23	16.165	16.165	15.000	16.000	16.000	37,009
2022-08-22	16.700	16.700	16.700	16.700	16.700	0
2022-08-19	16.500	16.700	16.240	16.700	16.700	40,579
2022-08-18	16.500	16.500	16.500	16.500	16.500	0
2022-08-17	16.500	16.500	16.500	16.500	16.500	0
2022-08-16	16.500	16.500	16.290	16.500	16.500	33,610
2022-08-15	16.500	16.500	15.407	16.500	16.500	57,938
2022-08-12	16.750	16.750	16.750	16.750	16.750	0
2022-08-11	16.750	16.750	16.750	16.750	16.750	0
2022-08-10	16.250	16.882	16.015	16.750	16.750	2,658
2022-08-09	16.250	16.400	15.500	16.250	16.250	80,213
2022-08-08	16.250	16.400	15.600	15.600	15.600	250,000
2022-08-05	16.250	16.250	15.200	16.250	16.250	100,000
2022-08-04	16.750	17.300	16.348	16.500	16.500	150,005
2022-08-03	16.750	16.750	16.750	16.750	16.750	0
2022-08-02	16.750	16.750	16.750	16.750	16.750	0
2022-08-01	16.750	16.750	16.750	16.750	16.750	0
2022-07-29	16.750	16.750	16.586	16.750	16.750	3,389
2022-07-28	17.000	18.000	16.570	16.750	16.750	55,045
2022-07-27	17.000	17.700	16.550	17.500	17.500	7,067
2022-07-26	16.500	18.000	16.300	17.000	17.000	853,091
2022-07-25	16.500	16.500	16.500	16.500	16.500	0
2022-07-22	16.500	16.500	16.500	16.500	16.500	0
2022-07-21	16.500	16.500	16.500	16.500	16.500	0
2022-07-20	16.500	16.500	16.300	16.500	16.500	12,269
2022-07-19	16.500	16.500	16.010	16.500	16.500	41

← NewerPage 18 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.