Genincode PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.400 | 1.500 | 1.320 | 1.400 | 1.400 | 314,572 |
| 2025-08-15 | 1.350 | 1.500 | 1.300 | 1.400 | 1.400 | 314,302 |
| 2025-08-14 | 1.500 | 1.500 | 1.200 | 1.450 | 1.450 | 1,119,156 |
| 2025-08-13 | 1.550 | 1.600 | 1.400 | 1.500 | 1.500 | 443,481 |
| 2025-08-12 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 1,906,127 |
| 2025-08-11 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 10,777 |
| 2025-08-08 | 1.550 | 1.550 | 1.400 | 1.550 | 1.550 | 1,441,932 |
| 2025-08-07 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 107,743 |
| 2025-08-06 | 1.650 | 1.700 | 1.400 | 1.600 | 1.600 | 1,074,909 |
| 2025-08-05 | 1.800 | 2.000 | 1.538 | 1.800 | 1.800 | 1,859,050 |
| 2025-08-04 | 1.800 | 2.000 | 1.625 | 1.980 | 1.980 | 826,704 |
| 2025-08-01 | 1.800 | 2.000 | 1.600 | 1.800 | 1.800 | 374,682 |
| 2025-07-31 | 1.800 | 2.000 | 1.800 | 1.800 | 1.800 | 21,690 |
| 2025-07-30 | 1.800 | 2.000 | 1.600 | 1.800 | 1.800 | 114,907 |
| 2025-07-29 | 1.800 | 2.000 | 1.600 | 1.800 | 1.800 | 6,504 |
| 2025-07-28 | 1.800 | 2.000 | 1.600 | 1.800 | 1.800 | 18,663 |
| 2025-07-25 | 1.800 | 2.000 | 1.725 | 1.800 | 1.800 | 112,893 |
| 2025-07-24 | 1.800 | 2.000 | 1.800 | 1.800 | 1.800 | 7,949 |
| 2025-07-23 | 1.800 | 2.000 | 1.600 | 1.800 | 1.800 | 2,583 |
| 2025-07-22 | 1.900 | 2.000 | 1.612 | 1.800 | 1.800 | 83,367 |
| 2025-07-21 | 1.900 | 2.000 | 1.855 | 1.900 | 1.900 | 18,880 |
| 2025-07-18 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 85,059 |
| 2025-07-17 | 1.900 | 2.000 | 1.831 | 1.900 | 1.900 | 238,104 |
| 2025-07-16 | 1.900 | 1.954 | 1.900 | 1.900 | 1.900 | 100,000 |
| 2025-07-15 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 38,026 |
| 2025-07-14 | 1.900 | 2.000 | 1.825 | 1.900 | 1.900 | 97,011 |
| 2025-07-11 | 1.900 | 2.000 | 1.800 | 2.000 | 2.000 | 49,147 |
| 2025-07-10 | 1.900 | 2.040 | 1.800 | 1.900 | 1.900 | 212,651 |
| 2025-07-09 | 1.850 | 2.000 | 1.725 | 1.900 | 1.900 | 98,758 |
| 2025-07-08 | 1.900 | 2.000 | 1.600 | 1.850 | 1.850 | 185,879 |
| 2025-07-07 | 2.000 | 2.000 | 1.525 | 1.800 | 1.800 | 2,567,716 |
| 2025-07-04 | 2.250 | 2.449 | 2.208 | 2.250 | 2.250 | 132,202 |
| 2025-07-03 | 2.250 | 2.500 | 2.000 | 2.250 | 2.250 | 26,778 |
| 2025-07-02 | 2.250 | 2.500 | 2.000 | 2.250 | 2.250 | 277,209 |
| 2025-07-01 | 2.250 | 2.360 | 2.125 | 2.250 | 2.250 | 93,630 |
| 2025-06-30 | 2.250 | 2.500 | 2.000 | 2.250 | 2.250 | 12,818 |
| 2025-06-27 | 2.250 | 2.500 | 2.000 | 2.250 | 2.250 | 60,510 |
| 2025-06-26 | 2.250 | 2.500 | 2.000 | 2.250 | 2.250 | 70,528 |
| 2025-06-25 | 2.250 | 2.500 | 2.000 | 2.250 | 2.250 | 65,324 |
| 2025-06-24 | 2.250 | 2.500 | 2.000 | 2.250 | 2.250 | 119,007 |
| 2025-06-23 | 2.250 | 2.500 | 2.000 | 2.250 | 2.250 | 26,766 |
| 2025-06-20 | 2.250 | 2.500 | 2.000 | 2.250 | 2.250 | 78,602 |
| 2025-06-19 | 2.250 | 2.500 | 2.000 | 2.250 | 2.250 | 62,358 |
| 2025-06-18 | 2.250 | 2.500 | 2.000 | 2.250 | 2.250 | 50,930 |
| 2025-06-17 | 2.200 | 2.500 | 2.000 | 2.250 | 2.250 | 287,992 |
| 2025-06-16 | 2.100 | 2.300 | 2.000 | 2.200 | 2.200 | 476,529 |
| 2025-06-13 | 2.150 | 2.340 | 2.000 | 2.340 | 2.340 | 207,610 |
| 2025-06-12 | 2.150 | 2.340 | 2.000 | 2.150 | 2.150 | 180,533 |
| 2025-06-11 | 2.150 | 2.300 | 2.000 | 2.150 | 2.150 | 301,913 |
| 2025-06-10 | 2.150 | 2.280 | 2.110 | 2.150 | 2.150 | 305,799 |
| 2025-06-09 | 2.150 | 2.300 | 2.000 | 2.150 | 2.150 | 170,674 |
| 2025-06-06 | 2.200 | 2.386 | 2.000 | 2.150 | 2.150 | 673,428 |
| 2025-06-05 | 2.200 | 2.675 | 2.000 | 2.380 | 2.380 | 2,029,449 |
| 2025-06-04 | 1.600 | 2.700 | 1.500 | 2.200 | 2.200 | 6,667,765 |
| 2025-06-03 | 1.550 | 1.600 | 1.400 | 1.500 | 1.500 | 650,406 |
| 2025-06-02 | 1.550 | 1.600 | 1.540 | 1.550 | 1.550 | 28,023 |
| 2025-05-30 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 31,660 |
| 2025-05-29 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 225,350 |
| 2025-05-28 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 31,665 |
| 2025-05-27 | 1.550 | 1.600 | 1.502 | 1.550 | 1.550 | 29,763 |
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.