GenIP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.650	2.675	2.650	2.650	2.650	9,504
2026-10-22	2.650	2.675	2.650	2.650	2.650	9,504
2026-10-21	2.650	2.675	2.650	2.650	2.650	9,504
2026-10-20	2.650	2.675	2.650	2.650	2.650	9,504
2026-10-19	2.650	2.675	2.650	2.650	2.650	9,504
2026-10-16	2.650	2.650	2.600	2.650	2.650	62,496
2026-10-15	2.650	2.675	2.650	2.650	2.650	3
2026-10-14	2.650	2.650	2.600	2.650	2.650	24,479
2026-10-13	2.650	2.650	2.650	2.650	2.650	0
2026-10-12	2.650	2.650	2.606	2.650	2.650	64,181
2026-10-09	2.650	2.650	2.650	2.650	2.650	0
2026-10-08	2.650	2.650	2.640	2.650	2.650	378
2026-10-07	2.650	2.650	2.640	2.650	2.650	17,568
2026-10-06	2.650	2.650	2.650	2.650	2.650	0
2026-10-05	2.650	2.650	2.634	2.650	2.650	75,666
2026-10-02	2.650	2.650	2.634	2.650	2.650	9,493
2026-10-01	2.650	2.650	2.640	2.650	2.650	11,770
2026-09-30	2.650	2.650	2.600	2.650	2.650	25,000
2026-09-29	2.650	2.700	2.600	2.650	2.650	76,381
2026-09-28	2.650	2.650	2.600	2.650	2.650	100,035
2026-09-25	2.650	2.700	2.606	2.650	2.650	15,565
2026-09-24	2.650	2.650	2.650	2.650	2.650	0
2026-09-23	2.750	2.750	2.618	2.750	2.750	9,850
2026-09-22	2.750	2.750	2.750	2.750	2.750	181
2026-09-21	2.750	2.750	2.618	2.750	2.750	18,627
2026-09-18	2.650	2.750	2.518	2.750	2.750	43,815
2026-09-17	2.650	2.650	2.650	2.650	2.650	188
2026-09-16	2.650	2.656	2.650	2.650	2.650	100,000
2026-09-15	2.650	2.665	2.650	2.650	2.650	11,108
2026-09-14	2.650	2.650	2.500	2.650	2.650	3,740
2026-09-11	2.650	2.692	2.500	2.650	2.650	203
2026-09-10	2.650	2.650	2.650	2.650	2.650	0
2026-09-09	2.650	2.650	2.518	2.650	2.650	21
2026-09-08	2.650	2.650	2.500	2.650	2.650	2,000
2026-09-07	2.650	2.650	2.650	2.650	2.650	0
2026-09-04	2.650	2.650	2.500	2.650	2.650	173
2026-09-03	2.650	2.725	2.500	2.650	2.650	60,556
2026-09-02	2.706	2.706	2.500	2.500	2.500	93,788
2026-09-01	2.806	2.806	2.700	2.750	2.750	120,192
2026-08-28	3.100	3.100	2.800	2.800	2.800	181,592
2026-08-27	3.400	3.450	3.300	3.400	3.400	10,013
2026-08-26	3.400	3.450	3.300	3.400	3.400	32,302
2026-08-25	3.400	3.400	3.400	3.400	3.400	0
2026-08-24	3.502	3.502	3.400	3.450	3.450	111,929
2026-08-21	3.600	3.698	3.502	3.600	3.600	18,148
2026-08-20	3.600	3.600	3.600	3.600	3.600	32,680
2026-08-19	3.600	3.698	3.502	3.600	3.600	28,631
2026-08-18	3.600	3.600	3.500	3.600	3.600	28,043
2026-08-17	3.600	3.640	3.502	3.600	3.600	174,024
2026-08-14	3.600	3.640	3.500	3.600	3.600	30,213
2026-08-13	3.600	3.600	3.502	3.600	3.600	84,092
2026-08-12	3.600	3.600	3.600	3.600	3.600	0
2026-08-11	3.900	3.950	3.510	3.600	3.600	235,232
2026-08-10	3.900	3.978	3.802	3.900	3.900	71,885
2026-08-07	3.900	3.900	3.900	3.900	3.900	3,000
2026-08-06	3.900	3.978	3.800	3.900	3.900	25,937
2026-08-05	3.900	3.939	3.850	3.900	3.900	57,052
2026-08-04	3.900	3.900	3.850	3.900	3.900	1,617
2026-08-03	3.950	3.978	3.860	3.900	3.900	55,000
2026-07-31	3.950	3.950	3.950	3.950	3.950	0

Page 1 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.