1. Share Prices

  2. Genip PLC (GNIP)

26.00p-0.50 (-1.89%)06 Aug 2025, 15:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genip PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202526.50p27.00p25.00p26.50p110,777
Aug 4, 202527.00p27.60p25.00p26.50p26,844
Aug 1, 202527.00p27.60p25.13p27.00p2,902
Jul 31, 202527.00p27.60p25.04p27.00p27,776
Jul 30, 202527.50p27.60p25.04p27.00p20,463
Jul 29, 202527.50p28.80p26.03p27.50p25,238
Jul 28, 202527.50p28.80p26.03p27.50p553
Jul 25, 202527.50p28.80p26.03p27.50p45,725
Jul 24, 202527.50p28.80p26.03p27.50p981
Jul 23, 202528.00p28.80p26.00p27.50p16,850
Jul 21, 202527.03p29.05p27.00p28.00p24,979
Jul 18, 202528.50p29.00p27.03p28.50p17,238
Jul 17, 202528.50p29.05p27.00p28.50p28,408
Jul 16, 202528.50p29.38p27.10p28.50p40,017
Jul 15, 202530.00p31.24p28.00p28.50p41,728
Jul 14, 202530.00p31.40p28.04p30.00p10,098
Jul 11, 202530.00p31.42p31.42p30.00p3,182
Jul 10, 202530.50p31.47p29.00p30.00p9,981
Jul 9, 202528.50p31.40p28.13p30.50p81,058
Jul 8, 202528.50p28.99p28.01p28.50p158
Jul 7, 202530.00p30.98p28.15p28.50p25,592
Jul 4, 202530.00p31.00p30.98p30.00p32,924
Jul 2, 202532.50p31.75p30.02p30.50p111,702
Jul 1, 202535.00p36.80p32.00p32.50p79,143
Jun 30, 202531.00p35.67p30.00p34.00p64,146
Jun 27, 202529.00p33.00p29.75p31.00p30,015
Jun 26, 202529.00p31.00p27.63p29.00p18,183
Jun 25, 202527.50p30.90p26.00p29.00p71,940
Jun 24, 202528.00p29.30p25.04p27.50p31,266
Jun 23, 202528.50p29.30p27.00p28.00p10,560
Jun 20, 202529.00p30.20p27.63p28.50p35,419
Jun 19, 202529.50p31.14p28.04p29.00p19,013
Jun 18, 202531.50p33.70p29.00p30.00p25,376
Jun 17, 202531.50p33.25p29.05p31.50p863
Jun 16, 202532.00p33.80p29.05p31.50p50,298
Jun 13, 202529.50p33.00p28.30p32.00p94,296
Jun 12, 202528.50p30.70p28.25p29.50p64,646
Jun 11, 202528.00p29.90p26.40p28.50p83,882
Jun 10, 202529.00p30.90p26.25p28.00p132,744
Jun 9, 202522.50p29.00p23.30p27.00p376,988
Jun 6, 202522.50p21.60p21.36p22.50p6,575
Jun 5, 202522.50p24.00p21.13p22.50p57,067
Jun 4, 202525.00p24.02p20.30p22.50p129,241
Jun 3, 202525.50p26.20p24.33p25.00p52,495
Jun 2, 202525.50p26.25p24.60p25.50p10,296
May 30, 202525.50p26.25p26.20p25.50p2,182
May 29, 202525.00p26.25p24.33p25.50p13,021
May 28, 202524.50p25.25p23.13p24.50p3,078
May 27, 202524.50p25.25p23.03p24.50p16,667
May 23, 202524.50p25.20p23.03p24.50p7,204
12345
Showing 1 to 50 of 211

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
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41