1. Share Prices

  2. Genincode PLC (GENI)

1.80p-0.18 (-9.09%)05 Aug 2025, 18:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genincode PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20251.80p2.00p1.54p1.80p1,859,050
Aug 4, 20251.80p2.00p1.63p1.98p826,704
Aug 1, 20251.80p2.00p1.60p1.80p374,682
Jul 31, 20251.80p2.00p1.85p1.80p21,690
Jul 30, 20251.80p2.00p1.60p1.80p114,907
Jul 29, 20251.80p2.00p1.60p1.80p6,504
Jul 28, 20251.80p2.00p1.60p1.80p18,663
Jul 25, 20251.80p2.00p1.73p1.80p112,893
Jul 24, 20251.80p2.00p1.94p1.80p7,948
Jul 23, 20251.80p2.00p1.60p1.80p2,583
Jul 22, 20251.90p2.00p1.61p1.80p83,366
Jul 21, 20252.00p2.00p1.85p1.90p18,880
Jul 18, 20251.90p2.00p1.80p1.90p85,059
Jul 17, 20251.90p2.00p1.83p1.90p238,104
Jul 16, 20251.90p1.95p1.95p1.90p100,000
Jul 15, 20251.90p2.00p1.80p1.90p38,026
Jul 14, 20251.90p2.00p1.82p1.90p97,010
Jul 11, 20251.90p2.00p1.80p2.00p49,147
Jul 10, 20251.90p2.04p1.80p1.90p212,651
Jul 9, 20251.85p2.00p1.73p1.90p98,758
Jul 8, 20251.90p2.00p1.60p1.85p185,879
Jul 7, 20252.00p2.00p1.52p1.80p2,567,716
Jul 4, 20252.25p2.45p2.21p2.25p132,202
Jul 3, 20252.25p2.50p2.00p2.25p26,778
Jul 2, 20252.25p2.50p2.00p2.25p277,209
Jul 1, 20252.25p2.36p2.13p2.25p93,630
Jun 30, 20252.25p2.50p2.00p2.25p12,818
Jun 27, 20252.25p2.50p2.00p2.25p60,510
Jun 26, 20252.25p2.50p2.00p2.25p70,528
Jun 25, 20252.25p2.50p2.00p2.25p65,324
Jun 24, 20252.25p2.50p2.00p2.25p119,007
Jun 23, 20252.25p2.50p2.00p2.25p26,766
Jun 20, 20252.25p2.50p2.00p2.25p78,602
Jun 19, 20252.25p2.50p2.00p2.25p62,358
Jun 18, 20252.25p2.50p2.00p2.25p50,930
Jun 17, 20252.20p2.50p2.00p2.25p287,992
Jun 16, 20252.10p2.30p2.00p2.20p476,529
Jun 13, 20252.15p2.34p2.00p2.34p207,610
Jun 12, 20252.15p2.34p2.00p2.15p180,533
Jun 11, 20252.15p2.30p2.00p2.15p301,913
Jun 10, 20252.15p2.28p2.11p2.15p305,799
Jun 9, 20252.15p2.30p2.00p2.15p170,674
Jun 6, 20252.20p2.39p2.00p2.15p673,428
Jun 5, 20252.20p2.67p2.00p2.38p2,029,449
Jun 4, 20251.60p2.70p1.50p2.20p6,667,765
Jun 3, 20251.55p1.60p1.40p1.50p650,406
Jun 2, 20251.55p1.60p1.54p1.55p28,023
May 30, 20251.55p1.60p1.50p1.55p31,660
May 29, 20251.55p1.60p1.50p1.55p225,350
May 28, 20251.50p1.60p1.56p1.55p31,664
12345
Showing 1 to 50 of 234

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.