Genincode PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	1.150	1.250	1.100	1.150	1.150	7,715,062
2026-02-05	1.225	1.250	1.063	1.150	1.150	2,677,062
2026-02-04	1.327	1.327	1.100	1.225	1.225	5,497,463
2026-02-03	1.190	1.400	1.190	1.275	1.275	7,897,700
2026-02-02	1.175	1.200	1.150	1.175	1.175	1,507,581
2026-01-30	1.175	1.200	1.100	1.190	1.190	3,009,164
2026-01-29	1.100	1.350	1.050	1.175	1.175	11,881,564
2026-01-28	1.050	1.200	0.977	1.100	1.100	7,467,458
2026-01-27	1.050	1.100	1.000	1.050	1.050	1,058,968
2026-01-26	1.100	1.150	1.000	1.050	1.050	3,543,706
2026-01-23	1.075	1.150	1.000	1.100	1.100	11,696,629
2026-01-22	1.150	1.239	0.900	1.150	1.150	26,635,623
2026-01-21	1.900	1.995	1.800	1.850	1.850	720,265
2026-01-20	1.900	1.995	1.800	1.900	1.900	807,468
2026-01-19	1.900	2.000	1.800	1.900	1.900	219,980
2026-01-16	1.900	1.970	1.900	1.900	1.900	174,277
2026-01-15	1.900	1.971	1.865	1.900	1.900	102,345
2026-01-14	1.900	1.988	1.860	1.900	1.900	391,862
2026-01-13	1.900	1.999	1.860	1.900	1.900	424,111
2026-01-12	1.950	2.100	1.800	1.900	1.900	411,074
2026-01-09	2.050	2.100	1.880	1.950	1.950	2,118,101
2026-01-08	2.150	2.300	2.000	2.200	2.200	918,649
2026-01-07	2.200	2.275	2.000	2.050	2.050	2,217,809
2026-01-06	2.450	2.500	2.200	2.300	2.300	967,221
2026-01-05	2.400	2.500	2.300	2.450	2.450	298,414
2026-01-02	2.400	2.500	2.366	2.400	2.400	518,887
2025-12-31	2.450	2.590	2.303	2.400	2.400	536,248
2025-12-30	2.200	2.700	2.200	2.600	2.600	1,737,861
2025-12-29	2.200	2.332	2.000	2.200	2.200	381,757
2025-12-24	2.250	2.300	2.100	2.200	2.200	765,117
2025-12-23	2.450	2.500	2.100	2.250	2.250	1,266,223
2025-12-22	2.600	2.700	2.400	2.450	2.450	1,491,425
2025-12-19	2.500	2.700	2.461	2.600	2.600	861,912
2025-12-18	2.800	2.800	2.400	2.500	2.500	885,449
2025-12-17	2.850	3.300	2.700	2.800	2.800	951,625
2025-12-16	2.800	2.900	2.800	2.850	2.850	221,394
2025-12-15	2.800	2.880	2.800	2.800	2.800	10,379
2025-12-12	2.800	2.880	2.720	2.800	2.800	150,144
2025-12-11	2.850	2.990	2.700	2.800	2.800	301,823
2025-12-10	3.000	3.100	2.700	2.850	2.850	788,318
2025-12-09	2.900	3.100	2.700	3.000	3.000	1,314,264
2025-12-08	3.400	3.600	2.700	2.850	2.850	1,885,173
2025-12-05	3.750	4.000	3.200	3.400	3.400	4,736,023
2025-12-04	3.550	4.900	3.200	3.900	3.900	12,901,056
2025-12-03	2.353	3.300	2.353	3.000	3.000	3,573,304
2025-12-02	2.150	2.200	2.100	2.150	2.150	21,239
2025-12-01	2.150	2.200	2.150	2.150	2.150	18,316
2025-11-28	2.150	2.200	2.100	2.150	2.150	75,393
2025-11-27	2.150	2.200	2.100	2.150	2.150	309,747
2025-11-26	2.100	2.200	2.050	2.150	2.150	453,287
2025-11-25	2.100	2.200	2.000	2.100	2.100	202,180
2025-11-24	2.100	2.200	2.022	2.100	2.100	118,707
2025-11-21	2.300	2.400	2.000	2.100	2.100	229,785
2025-11-20	2.300	2.300	2.300	2.300	2.300	324,327
2025-11-19	2.300	2.350	2.200	2.300	2.300	325,397
2025-11-18	2.300	2.400	2.200	2.300	2.300	105,846
2025-11-17	2.300	2.398	2.300	2.300	2.300	16,127
2025-11-14	2.500	2.700	2.200	2.300	2.300	123,493
2025-11-13	2.450	2.700	2.327	2.500	2.500	186,003
2025-11-12	2.700	2.900	2.500	2.600	2.600	409,639

← NewerPage 4 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.