Genincode PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.250	1.300	1.150	1.225	1.225	2,219,613
2026-05-05	1.225	1.300	1.200	1.250	1.250	1,005,606
2026-05-01	1.200	1.300	1.175	1.225	1.225	4,168,284
2026-04-30	1.150	1.250	1.100	1.200	1.200	7,102,129
2026-04-29	1.125	1.200	1.100	1.150	1.150	4,283,450
2026-04-28	1.125	1.150	1.100	1.125	1.125	1,347,928
2026-04-27	1.175	1.200	1.100	1.125	1.125	4,247,534
2026-04-24	1.200	1.250	1.152	1.175	1.175	3,817,514
2026-04-23	1.200	1.250	1.150	1.200	1.200	2,424,888
2026-04-22	1.250	1.300	1.150	1.200	1.200	4,534,450
2026-04-21	1.250	1.300	1.237	1.250	1.250	2,470,722
2026-04-20	1.200	1.295	1.200	1.250	1.250	4,791,289
2026-04-17	1.175	1.280	1.150	1.200	1.200	3,331,319
2026-04-16	1.175	1.250	1.100	1.175	1.175	2,562,929
2026-04-15	1.230	1.230	1.103	1.175	1.175	16,202,028
2026-04-14	1.350	1.400	1.140	1.250	1.250	24,748,770
2026-04-13	1.125	1.350	1.100	1.325	1.325	34,542,340
2026-04-10	1.100	1.150	1.050	1.125	1.125	3,935,410
2026-04-09	1.100	1.140	1.066	1.100	1.100	119,977
2026-04-08	1.050	1.140	1.050	1.100	1.100	2,455,612
2026-04-07	1.100	1.150	1.050	1.050	1.050	3,672,836
2026-04-02	1.125	1.125	1.050	1.100	1.100	2,001,921
2026-04-01	1.050	1.140	1.000	1.125	1.125	2,272,564
2026-03-31	1.025	1.090	1.021	1.090	1.090	959,676
2026-03-30	1.075	1.100	1.000	1.025	1.025	4,399,487
2026-03-27	1.100	1.150	1.050	1.075	1.075	2,331,174
2026-03-26	1.050	1.140	1.000	1.100	1.100	6,304,445
2026-03-25	1.050	1.100	1.000	1.050	1.050	457,957
2026-03-24	1.075	1.100	1.010	1.050	1.050	4,440,347
2026-03-23	1.100	1.150	1.025	1.075	1.075	1,495,326
2026-03-20	1.075	1.117	1.050	1.100	1.100	694,791
2026-03-19	1.075	1.200	1.050	1.075	1.075	11,950,380
2026-03-18	1.075	1.150	1.050	1.075	1.075	2,261,891
2026-03-17	1.100	1.150	1.020	1.075	1.075	6,113,233
2026-03-16	1.125	1.150	1.075	1.125	1.125	707,664
2026-03-13	1.125	1.150	1.101	1.125	1.125	3,253,692
2026-03-12	1.125	1.150	1.100	1.125	1.125	2,390,840
2026-03-11	1.125	1.150	1.100	1.125	1.125	5,408,853
2026-03-10	1.100	1.188	1.050	1.125	1.125	2,941,710
2026-03-09	1.175	1.200	1.050	1.100	1.100	5,143,456
2026-03-06	1.175	1.250	1.150	1.175	1.175	9,035,585
2026-03-05	1.150	1.200	1.122	1.175	1.175	6,643,467
2026-03-04	1.100	1.170	1.050	1.150	1.150	4,357,463
2026-03-03	1.075	1.150	1.050	1.100	1.100	2,332,606
2026-03-02	1.125	1.200	1.050	1.075	1.075	7,620,457
2026-02-27	1.150	1.200	1.061	1.125	1.125	6,029,898
2026-02-26	1.175	1.200	1.150	1.150	1.150	2,377,972
2026-02-25	1.200	1.250	1.150	1.175	1.175	10,418,511
2026-02-24	1.075	1.250	1.050	1.200	1.200	12,411,490
2026-02-23	1.025	1.100	1.022	1.075	1.075	9,373,259
2026-02-20	1.050	1.100	1.000	1.050	1.050	5,981,137
2026-02-19	1.075	1.080	1.022	1.050	1.050	5,039,622
2026-02-18	1.150	1.200	1.000	1.050	1.050	15,683,117
2026-02-17	1.175	1.200	1.050	1.150	1.150	2,808,022
2026-02-16	1.075	1.290	1.050	1.175	1.175	18,438,989
2026-02-13	1.075	1.114	1.050	1.075	1.075	9,850,276
2026-02-12	1.075	1.100	1.050	1.075	1.075	3,530,968
2026-02-11	1.100	1.200	1.050	1.075	1.075	1,807,761
2026-02-10	1.150	1.200	1.050	1.100	1.100	7,010,005
2026-02-09	1.150	1.250	1.100	1.150	1.150	5,980,012

← NewerPage 3 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.