Genflow Biosciences plc (GENF.L) LSE

2.10

-0.07499995(-3.45%)

Updated at May 14 04:01PM

Currency In GBp

GENF.L Historical Return

If you invested 1000 GBp in Genflow Biosciences plc (GENF.L) since IPO date, it would be worth 182.61 GBp as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 677.42 GBp, while 1000 GBp invested 1 year ago would be worth 2,333.33 GBp. This corresponds to total returns of -81.74%, -32.26%, 133.33%, respectively, with annualized returns of -32.52%, -12.17%, 133.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GENF.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	2.2	2.17	2.17	2.25	2.05	1.4M
May 12, 2026	2.3	2.2	2.2	2.4	1.9	7.94M
May 11, 2026	2.4	2.3	2.3	2.55	2.2	1.36M
May 08, 2026	2.6	2.4	2.4	2.6	2.3	1.21M
May 07, 2026	2.8	2.6	2.6	3	2.5	3.64M
May 06, 2026	2.71	2.66	2.66	3	2.6	970,165
May 05, 2026	2.7	2.96	2.96	2.98	2.6	6.43M
May 01, 2026	2.85	2.7	2.7	3	2.45	3.05M
April 30, 2026	2.9	2.77	2.77	3.12	2.7	3.76M
April 29, 2026	2.6	2.8	2.8	2.9	2.55	2.04M
April 28, 2026	2.56	2.8	2.8	2.9	2.4	2.26M
April 27, 2026	2.65	2.5	2.5	2.8	2.5	843,858
April 24, 2026	2.5	2.65	2.65	2.88	2.3	1.32M
April 23, 2026	2.6	2.5	2.5	2.7	2.4	2.63M
April 22, 2026	2.45	2.6	2.6	2.7	2.44	2.78M
April 21, 2026	2.6	2.45	2.45	2.6	2.4	1.98M
April 20, 2026	2.3	2.63	2.63	2.7	2.19	5.68M
April 17, 2026	2.1	2.25	2.25	2.3	1.9	2.18M
April 16, 2026	2.29	2.1	2.1	2.29	1.92	204,156
April 15, 2026	2.05	2.1	2.1	2.29	1.9	2.74M
April 14, 2026	2.1	2.05	2.05	2.2	1.9	2.55M
April 13, 2026	1.95	2.15	2.15	2.2	1.9	2.61M
April 10, 2026	1.95	1.95	1.95	2	1.91	728,472
April 09, 2026	1.95	1.95	1.95	2	1.9	2.14M
April 08, 2026	2.05	2	2	2.3	1.92	6.88M
April 07, 2026	1.9	2.2	2.2	2.2	1.89	15.02M
April 02, 2026	1.9	1.95	1.95	2	1.9	478,333
April 01, 2026	1.75	1.93	1.93	1.98	1.67	1.43M
March 31, 2026	1.75	1.75	1.75	1.9	1.66	2.33M
March 30, 2026	1.75	1.75	1.75	1.9	1.6	1.73M
March 27, 2026	1.85	1.9	1.75	1.9	1.8	1.04M
March 26, 2026	1.85	1.85	1.85	1.9	1.8	79,367
March 25, 2026	1.85	1.85	1.85	1.87	1.8	403,707
March 24, 2026	1.85	1.85	1.85	1.87	1.8	1.92M
March 23, 2026	1.98	1.9	1.85	1.98	1.57	8.64M
March 20, 2026	1.98	1.85	1.98	1.98	1.85	22,881
March 19, 2026	1.98	1.98	1.98	1.99	1.85	162,575
March 18, 2026	1.98	1.98	1.98	1.99	1.85	18,358
March 17, 2026	1.98	1.98	1.98	1.99	1.85	127,113
March 16, 2026	2	2	2	2.1	1.8	1.53M
March 13, 2026	1.98	2	2	2.1	1.8	506,234
March 12, 2026	1.88	1.9	1.9	2.1	1.75	2.3M
March 11, 2026	1.9	1.8	1.8	2	1.8	626,065
March 10, 2026	1.83	1.9	1.9	2	1.8	856,856
March 09, 2026	1.88	1.83	1.83	1.9	1.75	1.9M
March 06, 2026	1.88	1.85	1.85	1.9	1.85	467,012
March 05, 2026	1.8	1.88	1.88	1.95	1.7	2.55M
March 04, 2026	1.8	1.9	1.9	1.9	1.7	208,924
March 03, 2026	1.9	1.8	1.8	1.96	1.75	2.41M
March 02, 2026	2	1.9	1.9	2.08	1.8	2.01M
February 27, 2026	2	2	2	2.1	1.9	1.6M
February 26, 2026	2.05	2	2	2.1	1.9	643,786
February 25, 2026	2.1	2.05	2.05	2.14	1.9	487,351
February 24, 2026	1.85	1.9	1.9	2.14	1.85	6.36M
February 23, 2026	1.8	1.85	1.85	1.95	1.8	2.72M
February 20, 2026	1.78	1.8	1.8	1.85	1.75	1.79M
February 19, 2026	1.85	1.78	1.78	1.9	1.75	2.22M
February 18, 2026	1.85	1.85	1.85	1.9	1.8	3.87M
February 17, 2026	1.8	1.85	1.85	1.95	1.8	562,840
February 16, 2026	1.85	1.8	1.8	1.9	1.75	1.83M