1. Share Prices

  2. Genflow Biosciences PLC (GENF)

0.63p-0.07 (-10.46%)04 Aug 2025, 16:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genflow Biosciences PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20250.70p0.75p0.62p0.63p5,649,476
Aug 1, 20250.72p0.75p0.65p0.70p2,270,402
Jul 31, 20250.80p0.80p0.70p0.70p3,602,406
Jul 30, 20250.78p0.82p0.70p0.82p1,523,199
Jul 29, 20250.80p0.87p0.75p0.78p4,577,939
Jul 28, 20250.80p0.85p0.75p0.82p1,822,308
Jul 25, 20250.82p0.85p0.75p0.76p6,982,308
Jul 24, 20250.85p1.02p0.80p0.82p20,179,191
Jul 23, 20250.80p0.90p0.75p0.80p9,262,597
Jul 22, 20250.65p0.95p0.69p0.80p43,048,405
Jul 21, 20250.70p0.74p0.60p0.65p8,137,060
Jul 18, 20250.60p0.73p0.58p0.70p34,629,117
Jul 17, 20250.70p0.75p0.55p0.71p26,269,294
Jul 16, 20250.68p0.70p0.63p0.67p2,218,999
Jul 15, 20250.70p0.75p0.65p0.68p8,079,024
Jul 14, 20250.70p0.75p0.67p0.70p5,232,329
Jul 11, 20250.68p0.76p0.65p0.70p7,138,188
Jul 10, 20250.68p0.71p0.65p0.70p6,311,919
Jul 9, 20250.75p0.80p0.65p0.68p17,077,699
Jul 8, 20250.80p0.90p0.72p0.75p19,590,699
Jul 7, 20250.68p0.83p0.65p0.80p53,389,981
Jul 4, 20250.72p0.72p0.65p0.68p7,535,628
Jul 3, 20250.72p0.75p0.70p0.72p1,114,669
Jul 2, 20250.72p0.72p0.70p0.72p124,713
Jul 1, 20250.72p0.72p0.70p0.72p507,372
Jun 30, 20250.72p0.72p0.70p0.72p1,280,754
Jun 27, 20250.72p0.72p0.70p0.72p179,801
Jun 26, 20250.72p0.75p0.70p0.72p558,327
Jun 25, 20250.78p0.77p0.70p0.72p2,779,196
Jun 24, 20250.78p0.80p0.75p0.78p2,014,630
Jun 23, 20250.78p0.80p0.76p0.78p599,466
Jun 20, 20250.78p0.82p0.75p0.78p233,610
Jun 19, 20250.78p0.84p0.76p0.78p141,530
Jun 18, 20250.78p0.80p0.76p0.78p25,998
Jun 17, 20250.78p0.80p0.76p0.78p779,555
Jun 16, 20250.78p0.80p0.76p0.78p712,189
Jun 13, 20250.78p0.80p0.76p0.78p846,872
Jun 12, 20250.78p0.80p0.76p0.78p256,976
Jun 11, 20250.78p0.80p0.76p0.78p5,504,570
Jun 10, 20250.80p0.84p0.75p0.80p3,566,900
Jun 9, 20250.85p0.88p0.75p0.80p3,558,259
Jun 6, 20250.85p0.88p0.80p0.85p1,762,758
Jun 5, 20250.85p0.88p0.85p0.85p43,726
Jun 4, 20250.85p0.89p0.81p0.85p1,123,077
Jun 3, 20250.85p0.89p0.81p0.85p389,600
Jun 2, 20250.85p0.89p0.83p0.85p3,033,416
May 30, 20250.88p0.90p0.85p0.85p2,176,702
May 29, 20250.90p0.95p0.86p0.88p168,613
May 28, 20250.90p0.95p0.90p0.90p240,289
May 27, 20250.90p0.95p0.85p0.90p557,914
123456
Showing 1 to 50 of 253

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
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.