Genincode PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.550 | 3.580 | 3.500 | 3.550 | 3.550 | 223,683 |
| 2025-02-24 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 295,625 |
| 2025-02-21 | 3.550 | 3.588 | 3.500 | 3.550 | 3.550 | 220,278 |
| 2025-02-20 | 3.550 | 3.590 | 3.500 | 3.550 | 3.550 | 163,804 |
| 2025-02-19 | 3.550 | 3.600 | 3.500 | 3.600 | 3.600 | 505,009 |
| 2025-02-18 | 3.550 | 3.680 | 3.550 | 3.550 | 3.550 | 1,597,570 |
| 2025-02-17 | 3.700 | 3.800 | 3.502 | 3.550 | 3.550 | 2,077,784 |
| 2025-02-14 | 3.900 | 4.100 | 3.560 | 3.700 | 3.700 | 1,365,767 |
| 2025-02-13 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 57,412 |
| 2025-02-12 | 4.200 | 4.400 | 3.700 | 3.900 | 3.900 | 208,488 |
| 2025-02-11 | 4.000 | 4.975 | 3.700 | 4.250 | 4.250 | 918,872 |
| 2025-02-10 | 3.850 | 4.300 | 3.600 | 4.000 | 4.000 | 805,896 |
| 2025-02-07 | 3.850 | 4.050 | 3.600 | 3.850 | 3.850 | 13,141 |
| 2025-02-06 | 4.100 | 4.100 | 3.600 | 3.850 | 3.850 | 414,376 |
| 2025-02-05 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 21,732 |
| 2025-02-04 | 4.150 | 4.200 | 4.000 | 4.100 | 4.100 | 67,737 |
| 2025-02-03 | 4.150 | 4.300 | 4.150 | 4.150 | 4.150 | 109,338 |
| 2025-01-31 | 4.150 | 4.300 | 4.150 | 4.150 | 4.150 | 174,993 |
| 2025-01-30 | 4.450 | 4.550 | 4.000 | 4.150 | 4.150 | 343,185 |
| 2025-01-29 | 4.200 | 4.800 | 4.200 | 4.450 | 4.450 | 422,565 |
| 2025-01-28 | 4.000 | 4.370 | 3.600 | 4.200 | 4.200 | 571,820 |
| 2025-01-27 | 4.750 | 5.000 | 3.800 | 4.000 | 4.000 | 1,444,072 |
| 2025-01-24 | 5.750 | 6.500 | 4.500 | 4.800 | 4.800 | 2,905,117 |
| 2025-01-23 | 3.250 | 8.500 | 3.222 | 5.800 | 5.800 | 21,109,898 |
| 2025-01-22 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 32,258 |
| 2025-01-21 | 3.200 | 3.400 | 3.000 | 3.200 | 3.200 | 50,251 |
| 2025-01-20 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 103,868 |
| 2025-01-17 | 3.250 | 3.400 | 3.100 | 3.250 | 3.250 | 110,053 |
| 2025-01-16 | 3.300 | 3.500 | 3.100 | 3.250 | 3.250 | 50,191 |
| 2025-01-15 | 3.300 | 3.300 | 3.100 | 3.300 | 3.300 | 56,467 |
| 2025-01-14 | 3.300 | 3.300 | 3.120 | 3.300 | 3.300 | 196,050 |
| 2025-01-13 | 3.300 | 3.300 | 3.125 | 3.300 | 3.300 | 31,712 |
| 2025-01-10 | 3.495 | 3.495 | 3.200 | 3.300 | 3.300 | 59,570 |
| 2025-01-09 | 3.600 | 3.800 | 3.600 | 3.600 | 3.600 | 59,634 |
| 2025-01-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-01-07 | 3.600 | 3.784 | 3.600 | 3.600 | 3.600 | 1,057 |
| 2025-01-06 | 3.600 | 3.784 | 3.400 | 3.600 | 3.600 | 3,041 |
| 2025-01-03 | 3.785 | 3.785 | 3.510 | 3.600 | 3.600 | 77,642 |
| 2025-01-02 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 5,010 |
| 2024-12-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-12-30 | 3.800 | 3.926 | 3.800 | 3.800 | 3.800 | 51,018 |
| 2024-12-27 | 3.800 | 3.926 | 3.800 | 3.800 | 3.800 | 25,025 |
| 2024-12-24 | 3.800 | 4.000 | 3.800 | 3.800 | 3.800 | 54,995 |
| 2024-12-23 | 3.800 | 3.800 | 3.625 | 3.800 | 3.800 | 12,197 |
| 2024-12-20 | 3.800 | 3.926 | 3.800 | 3.800 | 3.800 | 382 |
| 2024-12-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-12-18 | 3.800 | 3.800 | 3.620 | 3.800 | 3.800 | 50,211 |
| 2024-12-17 | 3.800 | 3.800 | 3.625 | 3.800 | 3.800 | 22,727 |
| 2024-12-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-12-13 | 3.800 | 3.926 | 3.800 | 3.800 | 3.800 | 840 |
| 2024-12-12 | 3.800 | 3.950 | 3.600 | 3.800 | 3.800 | 69,910 |
| 2024-12-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-12-10 | 3.800 | 3.950 | 3.800 | 3.800 | 3.800 | 202,500 |
| 2024-12-09 | 3.800 | 3.800 | 3.610 | 3.800 | 3.800 | 23,175 |
| 2024-12-06 | 3.800 | 3.862 | 3.610 | 3.800 | 3.800 | 39,737 |
| 2024-12-05 | 4.250 | 4.500 | 3.600 | 3.800 | 3.800 | 378,968 |
| 2024-12-04 | 4.250 | 4.330 | 4.005 | 4.250 | 4.250 | 26,149 |
| 2024-12-03 | 4.250 | 4.250 | 4.005 | 4.250 | 4.250 | 23,330 |
| 2024-12-02 | 4.250 | 4.250 | 4.005 | 4.250 | 4.250 | 5,817 |
| 2024-11-29 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 140,763 |
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.