Genincode PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 140,763 |
| 2024-11-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-11-27 | 4.250 | 4.289 | 4.250 | 4.250 | 4.250 | 23,315 |
| 2024-11-26 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-11-25 | 4.250 | 4.250 | 4.050 | 4.250 | 4.250 | 28,490 |
| 2024-11-22 | 4.150 | 4.300 | 4.000 | 4.250 | 4.250 | 25,934 |
| 2024-11-21 | 4.150 | 4.180 | 4.000 | 4.150 | 4.150 | 179,617 |
| 2024-11-20 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-11-19 | 4.150 | 4.500 | 3.825 | 4.150 | 4.150 | 75,772 |
| 2024-11-18 | 4.150 | 4.150 | 3.800 | 4.150 | 4.150 | 21,450 |
| 2024-11-15 | 4.150 | 4.500 | 3.861 | 4.150 | 4.150 | 82,396 |
| 2024-11-14 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-11-13 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-11-12 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-11-11 | 4.150 | 4.150 | 3.830 | 4.150 | 4.150 | 12,558 |
| 2024-11-08 | 4.150 | 4.150 | 3.800 | 4.150 | 4.150 | 102,524 |
| 2024-11-07 | 4.150 | 4.400 | 3.830 | 4.150 | 4.150 | 22,742 |
| 2024-11-06 | 4.150 | 4.500 | 3.830 | 4.150 | 4.150 | 12,036 |
| 2024-11-05 | 4.150 | 4.450 | 4.150 | 4.150 | 4.150 | 1,123 |
| 2024-11-04 | 4.150 | 4.150 | 3.830 | 4.150 | 4.150 | 220 |
| 2024-11-01 | 4.150 | 4.150 | 4.125 | 4.150 | 4.150 | 218 |
| 2024-10-31 | 4.150 | 4.150 | 3.822 | 4.150 | 4.150 | 25,500 |
| 2024-10-30 | 4.100 | 4.150 | 3.655 | 4.150 | 4.150 | 177,191 |
| 2024-10-29 | 4.100 | 4.149 | 4.002 | 4.100 | 4.100 | 63,000 |
| 2024-10-28 | 4.100 | 4.200 | 4.002 | 4.100 | 4.100 | 74,492 |
| 2024-10-25 | 4.100 | 4.500 | 4.000 | 4.100 | 4.100 | 109,335 |
| 2024-10-24 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 57,280 |
| 2024-10-23 | 4.503 | 4.503 | 3.920 | 3.920 | 3.920 | 260,965 |
| 2024-10-22 | 4.750 | 4.785 | 4.500 | 4.650 | 4.650 | 160,836 |
| 2024-10-21 | 4.750 | 4.975 | 4.626 | 4.750 | 4.750 | 375,233 |
| 2024-10-18 | 4.750 | 4.750 | 4.626 | 4.750 | 4.750 | 11,350 |
| 2024-10-17 | 5.003 | 5.003 | 4.750 | 4.750 | 4.750 | 104,045 |
| 2024-10-16 | 5.250 | 5.340 | 5.250 | 5.250 | 5.250 | 14,375 |
| 2024-10-15 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 3,636 |
| 2024-10-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-10-11 | 5.250 | 5.300 | 5.000 | 5.250 | 5.250 | 40,284 |
| 2024-10-10 | 5.250 | 5.250 | 5.005 | 5.250 | 5.250 | 6,339 |
| 2024-10-09 | 5.250 | 5.250 | 5.025 | 5.250 | 5.250 | 3,981 |
| 2024-10-08 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 51,702 |
| 2024-10-07 | 5.250 | 5.350 | 5.000 | 5.250 | 5.250 | 142,484 |
| 2024-10-04 | 5.250 | 5.372 | 5.250 | 5.250 | 5.250 | 22,562 |
| 2024-10-03 | 5.250 | 5.500 | 5.122 | 5.250 | 5.250 | 49,329 |
| 2024-10-02 | 5.250 | 5.475 | 5.062 | 5.250 | 5.250 | 57,198 |
| 2024-10-01 | 5.250 | 5.500 | 5.053 | 5.250 | 5.250 | 103,888 |
| 2024-09-30 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 100,000 |
| 2024-09-27 | 5.625 | 6.000 | 5.400 | 5.500 | 5.500 | 451,496 |
| 2024-09-26 | 6.250 | 6.250 | 5.500 | 5.625 | 5.625 | 421,814 |
| 2024-09-25 | 6.750 | 6.770 | 6.250 | 6.500 | 6.500 | 127,389 |
| 2024-09-24 | 6.750 | 6.848 | 6.520 | 6.750 | 6.750 | 15,163 |
| 2024-09-23 | 6.750 | 6.889 | 6.505 | 6.750 | 6.750 | 20,002 |
| 2024-09-20 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 106,514 |
| 2024-09-19 | 6.750 | 6.848 | 6.505 | 6.750 | 6.750 | 52,021 |
| 2024-09-18 | 6.750 | 6.750 | 6.528 | 6.750 | 6.750 | 17,038 |
| 2024-09-17 | 6.750 | 6.750 | 6.525 | 6.750 | 6.750 | 10 |
| 2024-09-16 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 1,090 |
| 2024-09-13 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-09-12 | 6.750 | 6.870 | 6.750 | 6.750 | 6.750 | 25,000 |
| 2024-09-11 | 6.750 | 6.750 | 6.525 | 6.750 | 6.750 | 8,495 |
| 2024-09-10 | 6.750 | 7.150 | 6.522 | 6.750 | 6.750 | 132,130 |
| 2024-09-09 | 6.750 | 7.000 | 6.550 | 6.750 | 6.750 | 31,783 |
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.