GenIP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 6.850 | 6.850 | 6.815 | 6.850 | 6.850 | 63,746 |
| 2026-05-05 | 6.750 | 6.900 | 6.700 | 6.850 | 6.850 | 503,045 |
| 2026-05-01 | 7.445 | 7.445 | 6.500 | 6.850 | 6.850 | 1,473,476 |
| 2026-04-30 | 10.750 | 11.400 | 10.500 | 11.250 | 11.250 | 118,693 |
| 2026-04-29 | 10.750 | 11.400 | 10.000 | 10.750 | 10.750 | 14,638 |
| 2026-04-28 | 10.750 | 11.400 | 10.000 | 10.750 | 10.750 | 16,026 |
| 2026-04-27 | 10.250 | 10.900 | 9.500 | 10.250 | 10.250 | 1,524 |
| 2026-04-24 | 10.250 | 10.250 | 9.500 | 10.250 | 10.250 | 19,508 |
| 2026-04-23 | 10.250 | 10.250 | 9.500 | 10.250 | 10.250 | 47,793 |
| 2026-04-22 | 10.250 | 10.900 | 9.500 | 10.250 | 10.250 | 3,654 |
| 2026-04-21 | 10.250 | 10.875 | 10.040 | 10.250 | 10.250 | 13,062 |
| 2026-04-20 | 10.250 | 10.900 | 9.500 | 10.250 | 10.250 | 14,809 |
| 2026-04-17 | 9.750 | 11.200 | 9.500 | 10.250 | 10.250 | 51,500 |
| 2026-04-16 | 9.500 | 10.900 | 9.100 | 9.750 | 9.750 | 170,500 |
| 2026-04-15 | 9.500 | 10.500 | 8.500 | 9.500 | 9.500 | 3,150 |
| 2026-04-14 | 9.500 | 10.500 | 8.520 | 9.500 | 9.500 | 1,065 |
| 2026-04-13 | 9.500 | 10.177 | 8.765 | 9.500 | 9.500 | 18,035 |
| 2026-04-10 | 9.500 | 10.500 | 8.500 | 9.500 | 9.500 | 14,871 |
| 2026-04-09 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 10,528 |
| 2026-04-08 | 9.250 | 10.500 | 8.500 | 9.500 | 9.500 | 10,767 |
| 2026-04-07 | 9.250 | 9.899 | 8.515 | 9.250 | 9.250 | 2,929 |
| 2026-04-02 | 9.750 | 10.500 | 8.500 | 9.250 | 9.250 | 26,082 |
| 2026-04-01 | 9.750 | 10.500 | 9.750 | 9.750 | 9.750 | 407 |
| 2026-03-31 | 9.500 | 10.500 | 8.500 | 9.750 | 9.750 | 47,534 |
| 2026-03-30 | 8.750 | 9.500 | 8.711 | 9.500 | 9.500 | 38,072 |
| 2026-03-27 | 8.750 | 8.950 | 8.750 | 8.750 | 8.750 | 46,243 |
| 2026-03-26 | 9.250 | 10.000 | 8.555 | 8.750 | 8.750 | 67,852 |
| 2026-03-25 | 9.500 | 10.000 | 8.500 | 9.250 | 9.250 | 28,871 |
| 2026-03-24 | 9.500 | 9.500 | 9.200 | 9.500 | 9.500 | 7,500 |
| 2026-03-23 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 488 |
| 2026-03-20 | 9.500 | 10.000 | 8.500 | 9.500 | 9.500 | 260,208 |
| 2026-03-19 | 9.500 | 9.500 | 9.200 | 9.500 | 9.500 | 27,545 |
| 2026-03-18 | 9.500 | 9.700 | 9.000 | 9.500 | 9.500 | 47,522 |
| 2026-03-17 | 9.250 | 10.300 | 9.000 | 9.500 | 9.500 | 117,511 |
| 2026-03-16 | 9.500 | 9.700 | 9.025 | 9.500 | 9.500 | 88 |
| 2026-03-13 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 392 |
| 2026-03-12 | 9.500 | 9.700 | 9.000 | 9.500 | 9.500 | 839 |
| 2026-03-11 | 10.000 | 11.000 | 9.000 | 9.500 | 9.500 | 107,582 |
| 2026-03-10 | 10.000 | 10.000 | 9.020 | 10.000 | 10.000 | 1,892 |
| 2026-03-09 | 10.000 | 11.000 | 9.000 | 10.000 | 10.000 | 27,614 |
| 2026-03-06 | 10.000 | 10.200 | 9.020 | 10.000 | 10.000 | 3,025 |
| 2026-03-05 | 10.000 | 10.400 | 9.315 | 10.000 | 10.000 | 65,299 |
| 2026-03-04 | 10.000 | 10.000 | 9.000 | 10.000 | 10.000 | 8,149 |
| 2026-03-03 | 10.000 | 10.400 | 10.000 | 10.000 | 10.000 | 3,901 |
| 2026-03-02 | 10.000 | 11.000 | 9.000 | 10.000 | 10.000 | 5,127 |
| 2026-02-27 | 10.750 | 11.500 | 9.625 | 10.000 | 10.000 | 292,849 |
| 2026-02-26 | 11.000 | 11.500 | 10.600 | 10.750 | 10.750 | 61,073 |
| 2026-02-25 | 10.500 | 11.500 | 10.500 | 11.000 | 11.000 | 153,492 |
| 2026-02-24 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 143,115 |
| 2026-02-23 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 52,543 |
| 2026-02-20 | 10.500 | 10.789 | 10.275 | 10.500 | 10.500 | 49,331 |
| 2026-02-19 | 10.500 | 10.900 | 10.500 | 10.500 | 10.500 | 394 |
| 2026-02-18 | 10.500 | 11.000 | 10.500 | 10.500 | 10.500 | 104,861 |
| 2026-02-17 | 11.500 | 12.000 | 10.000 | 10.500 | 10.500 | 108,186 |
| 2026-02-16 | 12.000 | 12.344 | 11.000 | 11.500 | 11.500 | 115,730 |
| 2026-02-13 | 12.250 | 13.000 | 11.500 | 12.000 | 12.000 | 127,101 |
| 2026-02-12 | 11.500 | 12.888 | 11.000 | 12.250 | 12.250 | 277,763 |
| 2026-02-11 | 11.250 | 12.000 | 10.900 | 11.500 | 11.500 | 127,158 |
| 2026-02-10 | 11.250 | 12.000 | 10.765 | 11.250 | 11.250 | 187,505 |
| 2026-02-09 | 11.000 | 12.000 | 10.500 | 11.250 | 11.250 | 39,352 |
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.