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 23.56 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 60.27 GBp, while 1000 GBp invested 1 year ago would be worth 4,965.11 GBp. This corresponds to total returns of -97.64%, -93.97%, 396.51%, respectively, with annualized returns of -31.25%, -43%, 396.51%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 1.2 | 1.2 | 1.2 | 1.25 | 1.15 | 3.61M |
| August 13, 2026 | 1.2 | 1.2 | 1.2 | 1.21 | 1.15 | 606,355 |
| August 12, 2026 | 1.2 | 1.2 | 1.2 | 1.25 | 1.15 | 601,916 |
| August 11, 2026 | 1.2 | 1.2 | 1.2 | 1.26 | 1.15 | 5.9M |
| August 10, 2026 | 1.2 | 1.15 | 1.15 | 1.25 | 1.12 | 1.82M |
| August 07, 2026 | 1.2 | 1.2 | 1.2 | 1.22 | 1.16 | 2.17M |
| August 06, 2026 | 1.15 | 1.2 | 1.2 | 1.25 | 1.15 | 5.11M |
| August 05, 2026 | 1.15 | 1.15 | 1.15 | 1.2 | 1.1 | 3.35M |
| August 04, 2026 | 1.05 | 1.15 | 1.15 | 1.22 | 1.05 | 14.45M |
| August 03, 2026 | 1.04 | 1 | 1 | 1.1 | 1 | 6.24M |
| July 31, 2026 | 1.05 | 1 | 1 | 1.08 | 1 | 2.04M |
| July 30, 2026 | 1 | 1.05 | 1.05 | 1.1 | 0.95 | 4.63M |
| July 29, 2026 | 0.98 | 0.98 | 0.98 | 1 | 0.95 | 1.96M |
| July 28, 2026 | 1.05 | 1 | 1 | 1.1 | 0.95 | 6.88M |
| July 27, 2026 | 1 | 1.05 | 1.05 | 1.1 | 1 | 1.01M |
| July 23, 2026 | 1.02 | 1.05 | 1.05 | 1.1 | 1 | 3.04M |
| July 22, 2026 | 1.05 | 1.02 | 1.02 | 1.1 | 1 | 9.89M |
| July 21, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 7.46M |
| July 20, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 1.13M |
| July 17, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 0.98 | 10.21M |
| July 16, 2026 | 1.05 | 1.2 | 1.2 | 1.2 | 1 | 2.58M |
| July 15, 2026 | 1.13 | 1.05 | 1.05 | 1.15 | 1 | 10.06M |
| July 14, 2026 | 1.2 | 1.13 | 1.13 | 1.2 | 1.1 | 12.82M |
| July 13, 2026 | 1.01 | 1.18 | 1.18 | 1.3 | 1 | 7.39M |
| July 10, 2026 | 1.25 | 1.27 | 1.27 | 1.38 | 1.22 | 4.32M |
| July 09, 2026 | 1.23 | 1.23 | 1.23 | 1.25 | 1.2 | 1.07M |
| July 08, 2026 | 1.23 | 1.23 | 1.23 | 1.25 | 1.16 | 4.09M |
| July 07, 2026 | 1.3 | 1.23 | 1.23 | 1.35 | 1.2 | 2.97M |
AD
