Genincode PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 414,739 |
| 2025-05-22 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 444,250 |
| 2025-05-21 | 1.550 | 1.600 | 1.527 | 1.550 | 1.550 | 4,321 |
| 2025-05-20 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 530 |
| 2025-05-19 | 1.550 | 1.600 | 1.526 | 1.550 | 1.550 | 82,326 |
| 2025-05-16 | 1.600 | 1.700 | 1.500 | 1.550 | 1.550 | 1,200,195 |
| 2025-05-15 | 1.550 | 1.700 | 1.500 | 1.600 | 1.600 | 603,424 |
| 2025-05-14 | 1.550 | 1.575 | 1.527 | 1.550 | 1.550 | 79,073 |
| 2025-05-13 | 1.600 | 1.689 | 1.500 | 1.550 | 1.550 | 297,193 |
| 2025-05-12 | 1.600 | 1.700 | 1.503 | 1.600 | 1.600 | 121,947 |
| 2025-05-09 | 1.550 | 1.700 | 1.500 | 1.600 | 1.600 | 38,978 |
| 2025-05-08 | 1.600 | 1.700 | 1.500 | 1.550 | 1.550 | 240,236 |
| 2025-05-07 | 1.500 | 1.700 | 1.450 | 1.600 | 1.600 | 344,261 |
| 2025-05-06 | 1.525 | 1.550 | 1.450 | 1.500 | 1.500 | 192,927 |
| 2025-05-02 | 1.525 | 1.575 | 1.450 | 1.525 | 1.525 | 972,485 |
| 2025-05-01 | 1.400 | 1.550 | 1.350 | 1.525 | 1.525 | 1,796,795 |
| 2025-04-30 | 1.650 | 1.725 | 1.000 | 1.400 | 1.400 | 12,564,845 |
| 2025-04-29 | 2.450 | 2.500 | 2.300 | 2.350 | 2.350 | 70,616 |
| 2025-04-28 | 2.450 | 2.450 | 2.435 | 2.450 | 2.450 | 9,776 |
| 2025-04-25 | 2.450 | 2.500 | 2.400 | 2.450 | 2.450 | 159,092 |
| 2025-04-24 | 2.450 | 2.500 | 2.415 | 2.450 | 2.450 | 31,708 |
| 2025-04-23 | 2.450 | 2.500 | 2.410 | 2.450 | 2.450 | 1,632,387 |
| 2025-04-22 | 2.450 | 2.500 | 2.400 | 2.450 | 2.450 | 18,305 |
| 2025-04-17 | 2.500 | 2.560 | 2.400 | 2.450 | 2.450 | 2,515,040 |
| 2025-04-16 | 2.500 | 2.569 | 2.400 | 2.500 | 2.500 | 30,459 |
| 2025-04-15 | 2.500 | 2.600 | 2.500 | 2.500 | 2.500 | 7,000 |
| 2025-04-14 | 2.500 | 2.569 | 2.360 | 2.500 | 2.500 | 19,616 |
| 2025-04-11 | 2.450 | 2.500 | 2.400 | 2.500 | 2.500 | 80,435 |
| 2025-04-10 | 2.400 | 2.640 | 2.400 | 2.640 | 2.640 | 43,269 |
| 2025-04-09 | 2.350 | 2.440 | 2.303 | 2.350 | 2.350 | 146,643 |
| 2025-04-08 | 2.350 | 2.400 | 2.260 | 2.350 | 2.350 | 1,942,974 |
| 2025-04-07 | 2.300 | 2.350 | 2.200 | 2.350 | 2.350 | 471,175 |
| 2025-04-04 | 2.450 | 2.500 | 2.297 | 2.350 | 2.350 | 333,963 |
| 2025-04-03 | 2.513 | 2.513 | 2.410 | 2.450 | 2.450 | 197,570 |
| 2025-04-02 | 2.550 | 2.590 | 2.500 | 2.550 | 2.550 | 903,310 |
| 2025-04-01 | 2.800 | 2.800 | 2.500 | 2.550 | 2.550 | 4,576,442 |
| 2025-03-31 | 2.850 | 2.850 | 2.800 | 2.850 | 2.850 | 143,797 |
| 2025-03-28 | 2.850 | 2.899 | 2.836 | 2.850 | 2.850 | 423,764 |
| 2025-03-27 | 2.900 | 2.900 | 2.800 | 2.850 | 2.850 | 780,182 |
| 2025-03-26 | 2.899 | 3.069 | 2.899 | 2.950 | 2.950 | 816,052 |
| 2025-03-25 | 2.850 | 2.900 | 2.850 | 2.850 | 2.850 | 151,564 |
| 2025-03-24 | 3.050 | 3.070 | 2.825 | 2.900 | 2.900 | 627,283 |
| 2025-03-21 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 728,001 |
| 2025-03-20 | 3.140 | 3.140 | 3.000 | 3.050 | 3.050 | 662,006 |
| 2025-03-19 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 516,016 |
| 2025-03-18 | 3.550 | 3.600 | 3.100 | 3.150 | 3.150 | 915,767 |
| 2025-03-17 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-03-14 | 3.550 | 3.550 | 3.450 | 3.550 | 3.550 | 193,823 |
| 2025-03-13 | 3.550 | 3.570 | 3.502 | 3.550 | 3.550 | 62,774 |
| 2025-03-12 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 5,162 |
| 2025-03-11 | 3.550 | 3.550 | 3.502 | 3.550 | 3.550 | 24,204 |
| 2025-03-10 | 3.550 | 3.590 | 3.502 | 3.550 | 3.550 | 46,941 |
| 2025-03-07 | 3.550 | 3.590 | 3.518 | 3.550 | 3.550 | 61,541 |
| 2025-03-06 | 3.550 | 3.600 | 3.550 | 3.550 | 3.550 | 251,346 |
| 2025-03-05 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 107,769 |
| 2025-03-04 | 3.550 | 3.700 | 3.500 | 3.550 | 3.550 | 2,753,430 |
| 2025-03-03 | 3.550 | 3.600 | 3.550 | 3.550 | 3.550 | 138 |
| 2025-02-28 | 3.550 | 3.560 | 3.501 | 3.550 | 3.550 | 449,512 |
| 2025-02-27 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 369,630 |
| 2025-02-26 | 3.550 | 3.574 | 3.520 | 3.550 | 3.550 | 264,217 |
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.