Genflow Biosciences plc - GENF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.6	1.55	1.55	1.64	1.5	3.3M
September 25, 2025	1.75	1.6	1.6	2	1.55	8.38M
September 24, 2025	1.45	1.75	1.75	2	1.42	14.62M
September 23, 2025	1.2	1.45	1.45	1.6	1.15	8.53M
September 22, 2025	1.23	1.2	1.2	1.3	1.1	3.63M
September 19, 2025	1.17	1.3	1.3	1.3	1.14	8.14M
September 18, 2025	1.2	1.1	1.1	1.3	1.05	4.21M
September 17, 2025	1.1	1.2	1.2	1.3	1.1	4.44M
September 16, 2025	1.05	1.2	1.2	1.2	1	3.35M
September 15, 2025	0.9	1.05	1.05	1.2	0.8	14.93M
September 12, 2025	0.85	0.85	0.85	0.9	0.8	1.21M
September 11, 2025	0.88	0.8	0.8	0.92	0.8	2.2M
September 10, 2025	0.83	0.88	0.88	0.93	0.8	1.56M
September 09, 2025	0.93	0.88	0.88	1	0.82	5.73M
September 08, 2025	0.85	0.91	0.91	0.99	0.8	2.78M
September 05, 2025	0.83	0.85	0.85	0.9	0.76	7.67M
September 04, 2025	0.83	0.83	0.83	0.9	0.79	2.59M
September 03, 2025	0.83	0.83	0.83	0.9	0.76	1.61M
September 02, 2025	0.85	0.83	0.83	0.9	0.75	12.46M
September 01, 2025	0.79	0.85	0.85	0.9	0.65	11.24M
August 29, 2025	0.79	0.75	0.75	0.8	0.72	316,113
August 28, 2025	0.78	0.75	0.75	0.79	0.7	1.44M
August 27, 2025	0.64	0.75	0.75	0.8	0.64	4.49M
August 26, 2025	0.69	0.65	0.65	0.7	0.62	5.83M
August 22, 2025	0.61	0.65	0.65	0.7	0.6	7.61M
August 21, 2025	0.6	0.65	0.65	0.7	0.55	10.75M
August 20, 2025	0.63	0.65	0.65	0.65	0.6	673,948
August 19, 2025	0.6	0.65	0.65	0.68	0.6	2.3M
August 18, 2025	0.67	0.62	0.62	0.7	0.6	1.29M
August 15, 2025	0.63	0.63	0.63	0.65	0.6	304,149
August 14, 2025	0.6	0.63	0.63	0.66	0.6	361,791
August 13, 2025	0.62	0.66	0.66	0.7	0.6	3.12M
August 12, 2025	0.64	0.65	0.65	0.7	0.61	1.22M
August 11, 2025	0.67	0.65	0.65	0.67	0.63	1.21M
August 08, 2025	0.7	0.68	0.68	0.7	0.65	711,336
August 07, 2025	0.65	0.68	0.68	0.7	0.65	1.41M
August 06, 2025	0.65	0.68	0.68	0.7	0.6	345,554
August 05, 2025	0.62	0.63	0.63	0.65	0.62	2.52M
August 04, 2025	0.65	0.63	0.63	0.75	0.62	5.65M
August 01, 2025	0.75	0.7	0.7	0.75	0.65	2.27M
July 31, 2025	0.76	0.7	0.7	0.8	0.7	3.6M
July 30, 2025	0.77	0.82	0.82	0.82	0.7	1.52M
July 29, 2025	0.77	0.78	0.78	0.87	0.75	4.72M
July 28, 2025	0.79	0.82	0.82	0.85	0.75	1.82M
July 25, 2025	0.83	0.76	0.76	0.85	0.75	6.98M
July 24, 2025	0.9	0.83	0.83	1.02	0.8	20.18M
July 23, 2025	0.83	0.8	0.8	0.9	0.75	9.26M
July 22, 2025	0.7	0.8	0.8	0.95	0.7	43.05M
July 21, 2025	0.68	0.65	0.65	0.74	0.6	8.14M
July 18, 2025	0.62	0.7	0.7	0.73	0.58	34.63M
July 17, 2025	0.72	0.71	0.71	0.75	0.55	26.27M
July 16, 2025	0.65	0.67	0.67	0.7	0.63	2.22M
July 15, 2025	0.68	0.68	0.68	0.75	0.65	8.08M
July 14, 2025	0.75	0.7	0.7	0.75	0.67	5.23M
July 11, 2025	0.73	0.7	0.7	0.76	0.65	7.14M
July 10, 2025	0.69	0.7	0.7	0.72	0.65	6.31M
July 09, 2025	0.77	0.68	0.68	0.8	0.65	17.08M
July 08, 2025	0.84	0.75	0.75	0.9	0.73	19.59M
July 07, 2025	0.69	0.8	0.8	0.83	0.65	53.39M
July 04, 2025	0.72	0.68	0.68	0.72	0.65	7.54M

Genflow Biosciences plc (GENF.L) LSE