Genedrive Plc - GDR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.94	0.87	0.87	0.98	0.85	13.08M
November 06, 2025	0.94	0.99	0.99	1	0.92	14.26M
November 05, 2025	1.02	0.94	0.94	1.05	0.88	21.3M
November 04, 2025	1	1.02	1.02	1.1	0.95	16.31M
November 03, 2025	0.98	0.98	0.98	1.05	0.95	32.84M
October 31, 2025	0.95	1.04	1.04	1.15	0.9	99.19M
October 30, 2025	0.78	0.85	0.85	0.88	0.75	75.94M
October 29, 2025	0.6	0.74	0.74	0.77	0.55	82.23M
October 28, 2025	0.53	0.61	0.61	0.7	0.45	127.85M
October 27, 2025	0.47	0.45	0.45	0.49	0.43	9.07M
October 24, 2025	0.51	0.47	0.47	0.52	0.45	11.58M
October 23, 2025	0.5	0.51	0.51	0.53	0.45	3.6M
October 22, 2025	0.44	0.49	0.49	0.55	0.43	17.04M
October 21, 2025	0.48	0.5	0.5	0.5	0.4	31.64M
October 20, 2025	0.59	0.5	0.5	0.59	0.46	28.06M
October 17, 2025	0.61	0.6	0.6	0.7	0.5	67.05M
October 16, 2025	0.4	0.58	0.58	0.74	0.4	373.17M
October 15, 2025	0.33	0.4	0.4	0.58	0.28	281.75M
October 14, 2025	0.34	0.35	0.35	0.35	0.3	19.6M
October 13, 2025	0.37	0.34	0.34	0.43	0.31	51.86M
October 10, 2025	0.36	0.4	0.4	0.48	0.3	221.02M
October 09, 2025	0.24	0.36	0.36	0.48	0.23	361.01M
October 08, 2025	0.23	0.25	0.25	0.25	0.22	65.05M
October 07, 2025	0.23	0.26	0.26	0.26	0.21	104.02M
October 06, 2025	0.23	0.24	0.24	0.24	0.21	41.22M
October 03, 2025	0.25	0.24	0.24	0.26	0.23	47.44M
October 02, 2025	0.23	0.24	0.24	0.24	0.22	45.13M
October 01, 2025	0.23	0.23	0.23	0.25	0.22	56.25M
September 30, 2025	0.25	0.24	0.24	0.26	0.21	84.24M
September 29, 2025	0.23	0.25	0.25	0.27	0.22	153.28M
September 26, 2025	0.23	0.23	0.23	0.24	0.22	33.2M
September 25, 2025	0.25	0.23	0.23	0.26	0.21	135.45M
September 24, 2025	0.2	0.26	0.26	0.28	0.19	410.53M
September 23, 2025	0.53	0.53	0.53	0.69	0.5	28.61M
September 22, 2025	0.55	0.56	0.56	0.56	0.5	6.63M
September 19, 2025	0.5	0.55	0.55	0.6	0.47	13.9M
September 18, 2025	0.55	0.5	0.5	0.6	0.47	7.68M
September 17, 2025	0.53	0.57	0.57	0.6	0.5	21.91M
September 16, 2025	0.49	0.53	0.53	0.6	0.4	24.71M
September 15, 2025	0.5	0.5	0.5	0.55	0.45	10.34M
September 12, 2025	0.63	0.5	0.5	0.65	0.46	14.96M
September 11, 2025	0.75	0.63	0.63	0.8	0.59	22.04M
September 10, 2025	0.48	0.73	0.73	0.75	0.47	99M
September 09, 2025	0.43	0.48	0.48	0.48	0.35	8.12M
September 08, 2025	0.43	0.43	0.43	0.5	0.4	15.25M
September 05, 2025	0.45	0.43	0.43	0.45	0.37	14.19M
September 04, 2025	0.48	0.45	0.45	0.5	0.4	10.88M
September 03, 2025	0.53	0.49	0.49	0.55	0.45	9.73M
September 02, 2025	0.6	0.53	0.53	0.6	0.5	4.98M
September 01, 2025	0.57	0.6	0.6	0.65	0.5	15.6M
August 29, 2025	0.77	0.6	0.6	0.85	0.55	38.66M
August 28, 2025	0.77	0.78	0.78	0.8	0.77	1.63M
August 27, 2025	0.8	0.78	0.78	0.8	0.76	1.79M
August 26, 2025	0.78	0.78	0.78	0.85	0.75	4.77M
August 22, 2025	0.8	0.8	0.8	0.85	0.75	4.31M
August 21, 2025	0.84	0.8	0.8	0.9	0.76	10.5M
August 20, 2025	0.76	0.8	0.8	0.83	0.76	953,410
August 19, 2025	0.81	0.8	0.8	0.86	0.75	3.74M
August 18, 2025	0.81	0.85	0.85	0.9	0.8	2.81M
August 15, 2025	0.85	0.85	0.85	0.88	0.81	4.85M

Genedrive Plc (GDR.L) LSE