1. Share Prices

  2. Genedrive PLC (GDR)

1.18p+0.00 (+0.00%)05 Aug 2025, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genedrive PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20251.18p1.20p1.15p1.18p5,023,639
Aug 1, 20251.18p1.25p1.15p1.18p4,629,919
Jul 31, 20251.23p1.25p1.15p1.18p4,790,484
Jul 30, 20251.27p1.30p1.20p1.20p5,652,922
Jul 29, 20251.30p1.33p1.21p1.27p11,715,434
Jul 28, 20251.32p1.35p1.23p1.30p6,088,822
Jul 25, 20251.38p1.40p1.31p1.32p3,514,041
Jul 24, 20251.35p1.45p1.30p1.38p2,507,136
Jul 23, 20251.40p1.40p1.31p1.35p3,473,191
Jul 22, 20251.40p1.45p1.32p1.40p1,912,980
Jul 21, 20251.44p1.45p1.35p1.40p2,098,954
Jul 18, 20251.40p1.42p1.32p1.40p1,463,098
Jul 17, 20251.40p1.45p1.35p1.40p2,856,419
Jul 16, 20251.43p1.50p1.35p1.40p1,780,892
Jul 15, 20251.43p1.50p1.35p1.43p1,402,579
Jul 14, 20251.43p1.50p1.35p1.43p524,521
Jul 11, 20251.43p1.50p1.35p1.43p1,486,577
Jul 10, 20251.43p1.44p1.38p1.43p1,251,256
Jul 9, 20251.43p1.45p1.38p1.43p1,620,028
Jul 8, 20251.43p1.50p1.37p1.43p1,815,237
Jul 7, 20251.43p1.44p1.36p1.43p759,046
Jul 4, 20251.45p1.50p1.36p1.43p742,447
Jul 3, 20251.40p1.50p1.35p1.45p3,514,075
Jul 2, 20251.40p1.45p1.39p1.40p1,697,462
Jul 1, 20251.40p1.45p1.37p1.40p310,551
Jun 30, 20251.43p1.45p1.35p1.40p2,360,394
Jun 27, 20251.43p1.50p1.35p1.43p1,975,365
Jun 26, 20251.40p1.45p1.30p1.43p6,376,562
Jun 25, 20251.45p1.53p1.40p1.40p6,057,449
Jun 24, 20251.48p1.50p1.41p1.45p2,091,390
Jun 23, 20251.50p1.55p1.40p1.48p3,707,304
Jun 20, 20251.45p1.55p1.41p1.50p2,209,051
Jun 19, 20251.48p1.50p1.41p1.45p4,781,807
Jun 18, 20251.40p1.50p1.35p1.45p3,169,567
Jun 17, 20251.40p1.44p1.37p1.40p1,716,721
Jun 16, 20251.45p1.45p1.37p1.40p2,297,895
Jun 13, 20251.45p1.50p1.40p1.45p2,278,508
Jun 12, 20251.48p1.55p1.40p1.45p884,186
Jun 11, 20251.43p1.53p1.40p1.48p3,944,893
Jun 10, 20251.45p1.48p1.36p1.43p3,810,042
Jun 9, 20251.50p1.55p1.40p1.45p4,111,644
Jun 6, 20251.40p1.60p1.35p1.50p11,821,454
Jun 5, 20251.45p1.50p1.36p1.40p4,275,441
Jun 4, 20251.43p1.48p1.36p1.45p4,368,007
Jun 3, 20251.52p1.55p1.40p1.43p13,803,939
Jun 2, 20251.36p1.88p1.32p1.54p81,798,876
May 30, 20251.40p1.47p1.32p1.36p29,535,363
May 29, 20251.34p1.36p1.32p1.32p4,718,208
May 28, 20251.34p1.35p1.34p1.34p1,819,027
May 27, 20251.31p1.35p1.30p1.34p3,669,756
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.