Genincode PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.600	0.850	0.600	0.725	0.725	7,904,894
2026-10-22	0.620	0.650	0.600	0.625	0.625	564,504
2026-10-21	0.700	0.700	0.612	0.650	0.650	4,248,806
2026-10-20	0.650	0.700	0.575	0.675	0.675	3,865,642
2026-10-19	0.602	0.650	0.561	0.600	0.600	1,374,835
2026-10-16	0.625	0.636	0.625	0.625	0.625	79,436
2026-10-15	0.625	0.650	0.600	0.625	0.625	109,277
2026-10-14	0.625	0.637	0.601	0.625	0.625	529,109
2026-10-13	0.625	0.650	0.601	0.625	0.625	220,851
2026-10-12	0.625	0.650	0.600	0.625	0.625	1,007,932
2026-10-09	0.625	0.650	0.600	0.625	0.625	277,433
2026-10-08	0.625	0.650	0.588	0.625	0.625	360,021
2026-10-07	0.675	0.700	0.605	0.625	0.625	2,336,078
2026-10-06	0.700	0.720	0.650	0.675	0.675	2,764,493
2026-10-05	0.700	0.750	0.650	0.700	0.700	311,245
2026-10-02	0.700	0.750	0.650	0.700	0.700	966,851
2026-10-01	0.700	0.750	0.650	0.700	0.700	2,249,511
2026-09-30	0.700	0.750	0.650	0.700	0.700	1,356,034
2026-09-29	0.800	0.800	0.636	0.700	0.700	22,954,144
2026-09-28	0.875	0.899	0.854	0.875	0.875	94,424
2026-09-25	0.875	0.900	0.854	0.875	0.875	718,082
2026-09-24	0.875	0.900	0.850	0.875	0.875	1,801,413
2026-09-23	0.875	0.900	0.850	0.875	0.875	1,359,025
2026-09-22	0.875	0.900	0.854	0.875	0.875	99,515
2026-09-21	0.900	0.920	0.850	0.875	0.875	2,012,713
2026-09-18	0.850	0.950	0.800	0.900	0.900	5,287,333
2026-09-17	0.825	0.850	0.800	0.850	0.850	1,012,902
2026-09-16	0.850	0.850	0.800	0.825	0.825	999,259
2026-09-15	0.850	0.900	0.800	0.850	0.850	3,569,064
2026-09-14	0.850	0.900	0.800	0.850	0.850	4,093,902
2026-09-11	0.950	0.970	0.813	0.850	0.850	5,699,294
2026-09-10	0.950	1.000	0.900	0.950	0.950	2,733,624
2026-09-09	0.950	1.000	0.900	0.950	0.950	4,532,754
2026-09-08	0.950	1.000	0.900	0.950	0.950	391,667
2026-09-07	1.025	1.100	0.900	0.950	0.950	2,894,231
2026-09-04	0.950	1.100	0.900	1.025	1.025	3,273,306
2026-09-03	0.975	1.000	0.900	0.950	0.950	943,134
2026-09-02	1.000	1.050	0.950	0.975	0.975	583,564
2026-09-01	1.050	1.100	0.950	1.000	1.000	3,756,693
2026-08-28	1.025	1.250	0.950	1.050	1.050	21,428,256
2026-08-27	0.875	0.980	0.825	0.950	0.950	5,708,782
2026-08-26	0.875	0.899	0.852	0.875	0.875	329,414
2026-08-25	0.875	0.900	0.850	0.900	0.900	3,578,240
2026-08-24	0.875	0.900	0.850	0.875	0.875	1,150,041
2026-08-21	0.875	0.900	0.856	0.875	0.875	2,102,440
2026-08-20	0.891	0.891	0.850	0.875	0.875	987,749
2026-08-19	0.900	0.949	0.891	0.900	0.900	1,029,045
2026-08-18	0.885	0.950	0.850	0.900	0.900	1,014,339
2026-08-17	0.885	0.920	0.885	0.885	0.885	1,005,537
2026-08-14	0.900	0.919	0.850	0.885	0.885	1,769,968
2026-08-13	0.900	0.900	0.850	0.900	0.900	226,306
2026-08-12	0.925	0.950	0.850	0.900	0.900	743,998
2026-08-11	0.850	1.000	0.850	0.950	0.950	6,359,205
2026-08-10	0.850	0.900	0.810	0.850	0.850	2,412,394
2026-08-07	0.850	0.900	0.800	0.850	0.850	944,511
2026-08-06	0.850	0.900	0.800	0.850	0.850	2,765,405
2026-08-05	0.900	0.950	0.800	0.850	0.850	1,664,802
2026-08-04	0.846	1.000	0.846	0.900	0.900	6,863,567
2026-08-03	0.800	0.850	0.750	0.800	0.800	468,021
2026-07-31	0.800	0.800	0.772	0.800	0.800	422,308

Page 1 of 22 · 1,269 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.