Genincode PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.800	0.850	0.766	0.800	0.800	1,441,394
2026-07-29	0.825	0.850	0.760	0.800	0.800	1,432,399
2026-07-28	0.825	0.850	0.805	0.825	0.825	2,878,135
2026-07-27	0.825	0.850	0.800	0.825	0.825	512,054
2026-07-24	0.875	0.900	0.800	0.800	0.800	3,159,584
2026-07-23	0.800	0.895	0.800	0.875	0.875	3,918,130
2026-07-22	0.775	0.840	0.756	0.800	0.800	3,329,824
2026-07-21	0.775	0.800	0.750	0.775	0.775	3,570,780
2026-07-20	0.800	0.850	0.756	0.800	0.800	928,022
2026-07-17	0.800	0.815	0.756	0.800	0.800	29,872
2026-07-16	0.800	0.850	0.767	0.800	0.800	2,625,130
2026-07-15	0.800	0.850	0.750	0.800	0.800	344,621
2026-07-14	0.850	0.900	0.755	0.800	0.800	6,490,816
2026-07-13	0.850	0.900	0.801	0.850	0.850	708,060
2026-07-10	0.850	0.900	0.810	0.850	0.850	1,228,799
2026-07-09	0.800	0.850	0.790	0.800	0.800	5,612,694
2026-07-08	0.875	0.900	0.785	0.800	0.800	3,089,033
2026-07-07	0.900	0.950	0.850	0.875	0.875	5,825,780
2026-07-06	0.900	0.950	0.850	0.900	0.900	563,669
2026-07-03	0.950	1.000	0.850	0.900	0.900	6,541,872
2026-07-02	0.930	0.930	0.900	0.930	0.930	603,740
2026-07-01	0.950	1.000	0.900	0.950	0.950	323,120
2026-06-30	0.950	0.960	0.900	0.930	0.930	864,535
2026-06-29	0.950	1.000	0.900	0.950	0.950	831,688
2026-06-26	0.900	0.950	0.850	0.950	0.950	884,924
2026-06-25	0.900	0.930	0.850	0.900	0.900	3,963,699
2026-06-24	0.950	1.000	0.850	1.000	1.000	1,370,131
2026-06-23	0.900	0.980	0.861	0.950	0.950	5,321,245
2026-06-22	0.900	0.950	0.850	0.900	0.900	19,167
2026-06-19	0.900	0.950	0.850	0.900	0.900	1,784,389
2026-06-18	0.925	0.950	0.850	0.900	0.900	2,008,162
2026-06-17	0.875	0.950	0.800	0.925	0.925	14,588,772
2026-06-16	0.950	1.000	0.850	0.875	0.875	13,045,106
2026-06-15	0.950	1.000	0.900	0.950	0.950	691,091
2026-06-12	0.950	1.000	0.900	0.950	0.950	605,854
2026-06-11	0.900	1.100	0.900	0.950	0.950	11,195,946
2026-06-10	1.000	1.000	0.850	0.900	0.900	7,662,927
2026-06-09	1.000	1.050	0.950	1.000	1.000	2,242,866
2026-06-08	1.150	1.200	0.900	1.000	1.000	19,780,192
2026-06-05	1.150	1.200	1.050	1.150	1.150	5,330,923
2026-06-04	1.250	1.300	1.050	1.150	1.150	14,647,404
2026-06-03	1.050	1.400	1.000	1.250	1.250	39,609,716
2026-06-02	1.025	1.100	1.000	1.050	1.050	3,254,824
2026-06-01	1.050	1.100	1.000	1.025	1.025	7,523,962
2026-05-29	1.050	1.100	1.000	1.050	1.050	630,765
2026-05-28	1.050	1.100	1.000	1.050	1.050	3,250,501
2026-05-27	1.050	1.080	1.022	1.050	1.050	3,075,567
2026-05-26	1.075	1.100	1.020	1.050	1.050	4,333,377
2026-05-22	1.100	1.150	1.050	1.075	1.075	4,976,830
2026-05-21	1.050	1.185	1.010	1.100	1.100	20,464,142
2026-05-20	1.075	1.100	1.022	1.050	1.050	2,752,544
2026-05-19	1.025	1.200	1.010	1.075	1.075	13,709,981
2026-05-18	1.050	1.100	0.981	1.025	1.025	8,385,120
2026-05-15	1.050	1.100	1.000	1.050	1.050	3,789,494
2026-05-14	1.050	1.100	1.000	1.050	1.050	3,112,164
2026-05-13	1.075	1.100	1.025	1.050	1.050	4,672,519
2026-05-12	1.100	1.150	1.050	1.075	1.075	1,320,790
2026-05-11	1.050	1.150	1.050	1.100	1.100	3,905,702
2026-05-08	1.050	1.250	1.000	1.050	1.050	6,450,974
2026-05-07	1.225	1.250	1.022	1.050	1.050	31,695,001

← NewerPage 2 of 3 · 127 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.