Genedrive Plc (GDR.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GDR.L Historical Return
If you invested 1000 GBp in Genedrive Plc (GDR.L) 10 years ago, it would be worth 17.97 GBp as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 60.14 GBp, while 1000 GBp invested 1 year ago would be worth 1,155.84 GBp. This corresponds to total returns of -98.2%, -93.99%, 15.58%, respectively, with annualized returns of -33.08%, -42.99%, 15.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GDR.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 0.88 | 0.88 | 0.88 | 0.95 | 0.85 | 4.15M |
| November 09, 2026 | 0.88 | 0.88 | 0.88 | 0.95 | 0.85 | 2.59M |
| November 06, 2026 | 0.95 | 0.88 | 0.88 | 1 | 0.86 | 7.89M |
| November 05, 2026 | 0.95 | 0.98 | 0.98 | 1 | 0.95 | 3.28M |
| November 04, 2026 | 0.95 | 0.98 | 0.98 | 1 | 0.9 | 4.31M |
| November 03, 2026 | 0.98 | 0.95 | 0.95 | 1 | 0.9 | 2.15M |
| November 02, 2026 | 0.98 | 0.98 | 0.98 | 1 | 0.97 | 2.36M |
| October 30, 2026 | 0.98 | 0.98 | 0.98 | 1 | 0.97 | 1.68M |
| October 29, 2026 | 1 | 0.98 | 0.98 | 1.05 | 0.95 | 2.41M |
| October 28, 2026 | 1 | 1 | 1 | 1.05 | 0.95 | 2.4M |
| October 27, 2026 | 1.02 | 1 | 1 | 1.05 | 0.95 | 2.47M |
| October 26, 2026 | 1.1 | 1.02 | 1.02 | 1.1 | 1 | 3.64M |
| October 23, 2026 | 1.08 | 1.1 | 1.1 | 1.15 | 1.03 | 2.91M |
| October 22, 2026 | 1.08 | 1.08 | 1.08 | 1.09 | 1.03 | 236,566 |
| October 21, 2026 | 1.08 | 1.08 | 1.08 | 1.15 | 1.03 | 225,567 |
| October 20, 2026 | 1.08 | 1.08 | 1.08 | 1.14 | 1 | 678,594 |
| October 19, 2026 | 1.05 | 1.08 | 1.08 | 1.15 | 1 | 1.27M |
| October 16, 2026 | 1.1 | 1.05 | 1.05 | 1.12 | 1.01 | 4.36M |
| October 15, 2026 | 1.1 | 1.1 | 1.1 | 1.15 | 1.05 | 1.23M |
| October 14, 2026 | 1.08 | 1.05 | 1.05 | 1.15 | 1.05 | 1.05M |
| October 13, 2026 | 1.1 | 1.08 | 1.08 | 1.15 | 1.08 | 3.75M |
| October 12, 2026 | 1.2 | 1.1 | 1.1 | 1.2 | 1.05 | 4.92M |
| October 09, 2026 | 1.15 | 1.15 | 1.15 | 1.17 | 1.12 | 432,345 |
| October 08, 2026 | 1.15 | 1.15 | 1.15 | 1.18 | 1.1 | 1.87M |
| October 07, 2026 | 1.18 | 1.15 | 1.15 | 1.25 | 1.1 | 2.16M |
| October 06, 2026 | 1.25 | 1.18 | 1.18 | 1.25 | 1.13 | 2.64M |
| October 05, 2026 | 1.18 | 1.18 | 1.18 | 1.2 | 1.12 | 3.81M |
| October 02, 2026 | 1.2 | 1.18 | 1.18 | 1.25 | 1.15 | 2.61M |
| October 01, 2026 | 1.2 | 1.2 | 1.2 | 1.25 | 1.15 | 3.03M |
| September 30, 2026 | 1.18 | 1.2 | 1.2 | 1.25 | 1.15 | 4.23M |
| September 29, 2026 | 1.2 | 1.18 | 1.18 | 1.23 | 1.15 | 3.33M |
| September 28, 2026 | 1.2 | 1.2 | 1.2 | 1.25 | 1.1 | 6.25M |
| September 25, 2026 | 1.18 | 1.2 | 1.2 | 1.24 | 1.15 | 2.15M |
| September 24, 2026 | 1.2 | 1.18 | 1.18 | 1.25 | 1.15 | 3.6M |
| September 23, 2026 | 1.18 | 1.2 | 1.2 | 1.25 | 1.15 | 2.88M |
| September 22, 2026 | 1.2 | 1.15 | 1.15 | 1.25 | 1.15 | 1.5M |
| September 21, 2026 | 1.23 | 1.23 | 1.23 | 1.25 | 1.2 | 6.34M |
| September 18, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.2 | 5.74M |
| September 17, 2026 | 1.25 | 1.25 | 1.25 | 1.29 | 1.2 | 3.25M |
| September 16, 2026 | 1.23 | 1.25 | 1.25 | 1.3 | 1.2 | 1.91M |
| September 15, 2026 | 1.3 | 1.25 | 1.25 | 1.3 | 1.2 | 3.85M |
| September 11, 2026 | 1.3 | 1.3 | 1.3 | 1.35 | 1.27 | 12.22M |
| September 10, 2026 | 1.4 | 1.3 | 1.3 | 1.4 | 1.25 | 1.18M |
| September 09, 2026 | 1.3 | 1.33 | 1.33 | 1.35 | 1.25 | 6.35M |
| September 08, 2026 | 1.35 | 1.3 | 1.3 | 1.37 | 1.25 | 3.65M |
| September 07, 2026 | 1.38 | 1.35 | 1.35 | 1.45 | 1.3 | 3.14M |
| September 04, 2026 | 1.38 | 1.38 | 1.38 | 1.45 | 1.3 | 1.69M |
| September 03, 2026 | 1.38 | 1.38 | 1.38 | 1.5 | 1.3 | 11.26M |
| September 02, 2026 | 1.4 | 1.38 | 1.38 | 1.45 | 1.3 | 1.12M |
| September 01, 2026 | 1.4 | 1.4 | 1.4 | 1.55 | 1.35 | 10.96M |
| August 28, 2026 | 1.33 | 1.4 | 1.4 | 1.4 | 1.25 | 4.94M |
| August 27, 2026 | 1.33 | 1.33 | 1.33 | 1.4 | 1.25 | 777,076 |
| August 26, 2026 | 1.3 | 1.33 | 1.33 | 1.4 | 1.25 | 864,851 |
| August 25, 2026 | 1.4 | 1.3 | 1.3 | 1.4 | 1.25 | 3.13M |
| August 24, 2026 | 1.3 | 1.38 | 1.38 | 1.4 | 1.25 | 12.4M |
| August 21, 2026 | 1.4 | 1.3 | 1.3 | 1.4 | 1.26 | 5.76M |
| August 20, 2026 | 1.25 | 1.35 | 1.35 | 1.4 | 1.25 | 5.53M |
| August 19, 2026 | 1.25 | 1.25 | 1.25 | 1.3 | 1.2 | 1.36M |
| August 18, 2026 | 1.2 | 1.25 | 1.25 | 1.3 | 1.2 | 4.97M |
| August 17, 2026 | 1.15 | 1.23 | 1.23 | 1.25 | 1.15 | 5.09M |
AD
