GenIP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	4.000	4.000	3.800	3.950	3.950	192,965
2026-07-29	4.050	4.050	4.050	4.050	4.050	0
2026-07-28	4.050	4.050	4.010	4.050	4.050	288,490
2026-07-27	4.050	4.050	4.025	4.050	4.050	62,116
2026-07-24	4.100	4.198	4.050	4.100	4.100	10,023
2026-07-23	4.125	4.125	4.100	4.100	4.100	27,245
2026-07-22	4.300	4.300	4.100	4.250	4.250	185,223
2026-07-21	4.350	4.350	4.300	4.350	4.350	63,537
2026-07-20	4.350	4.350	4.300	4.350	4.350	104,522
2026-07-17	4.400	4.400	4.255	4.350	4.350	47,500
2026-07-16	4.450	4.450	4.405	4.450	4.450	22
2026-07-15	4.500	4.500	4.400	4.450	4.450	14,500
2026-07-14	4.550	4.550	4.500	4.550	4.550	2,566
2026-07-13	4.550	4.550	4.500	4.550	4.550	7,500
2026-07-10	4.550	4.550	4.500	4.550	4.550	50,000
2026-07-09	4.550	4.550	4.550	4.550	4.550	0
2026-07-08	4.550	4.550	4.250	4.550	4.550	52,311
2026-07-07	4.550	4.550	4.503	4.550	4.550	15,000
2026-07-06	4.650	4.650	4.503	4.650	4.650	144
2026-07-03	4.650	4.650	4.500	4.650	4.650	10,161
2026-07-02	4.650	4.650	4.650	4.650	4.650	0
2026-07-01	4.650	4.650	4.439	4.650	4.650	125,000
2026-06-30	4.650	4.650	4.500	4.650	4.650	468
2026-06-29	4.650	4.650	4.503	4.650	4.650	52
2026-06-26	4.650	4.650	4.500	4.650	4.650	73,628
2026-06-25	4.650	4.650	4.530	4.650	4.650	16,165
2026-06-24	4.650	4.680	4.650	4.650	4.650	15,000
2026-06-23	4.650	4.650	4.650	4.650	4.650	0
2026-06-22	4.650	4.650	4.650	4.650	4.650	0
2026-06-19	4.650	4.740	4.500	4.650	4.650	234
2026-06-18	4.650	4.740	4.500	4.650	4.650	42,724
2026-06-17	4.650	4.650	4.530	4.650	4.650	10,000
2026-06-16	4.650	4.650	4.650	4.650	4.650	0
2026-06-15	4.600	4.600	4.600	4.600	4.600	21,576
2026-06-12	4.600	4.600	4.500	4.600	4.600	1,013
2026-06-11	4.600	4.660	4.350	4.600	4.600	435,458
2026-06-10	5.020	5.020	4.475	4.600	4.600	351,959
2026-06-09	5.050	5.050	5.000	5.050	5.050	30,000
2026-06-08	5.250	5.258	5.000	5.050	5.050	360,970
2026-06-05	5.250	5.250	5.200	5.250	5.250	1,700
2026-06-04	5.250	5.260	5.200	5.250	5.250	38,962
2026-06-03	5.250	5.260	5.200	5.250	5.250	272,927
2026-06-02	5.250	5.250	5.125	5.250	5.250	98,883
2026-06-01	5.500	5.550	5.201	5.250	5.250	188,344
2026-05-29	5.750	5.750	5.495	5.500	5.500	621,082
2026-05-28	5.800	5.800	5.550	5.800	5.800	85,293
2026-05-27	5.850	5.850	5.700	5.850	5.850	88,453
2026-05-26	5.800	5.850	5.600	5.850	5.850	182,463
2026-05-22	5.600	5.800	5.500	5.800	5.800	248,039
2026-05-21	6.450	6.500	5.250	5.600	5.600	937,051
2026-05-20	6.350	6.375	6.300	6.350	6.350	94,003
2026-05-19	6.350	6.380	6.300	6.350	6.350	266,914
2026-05-18	6.350	6.380	6.300	6.350	6.350	86,181
2026-05-15	6.350	6.400	6.300	6.350	6.350	226,453
2026-05-14	6.801	6.801	6.300	6.350	6.350	154,002
2026-05-13	6.850	6.850	6.800	6.850	6.850	54,602
2026-05-12	6.850	6.900	6.800	6.850	6.850	81,320
2026-05-11	6.850	6.850	6.800	6.850	6.850	39,008
2026-05-08	6.850	6.850	6.800	6.850	6.850	43,004
2026-05-07	6.850	6.850	6.800	6.850	6.850	195,225

← NewerPage 2 of 9 · 522 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.