Genflow Biosciences Plc (GENF.L) LSE

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 June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 807.69 GBp, while 1000 GBp invested 1 year ago would be worth 2,709.68 GBp. This corresponds to total returns of -81.74%, -19.23%, 170.97%, respectively, with annualized returns of -31.86%, -6.87%, 170.97%.

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
June 22, 2026	2.03	2.1	2.1	2.2	1.98	785,906
June 19, 2026	2.08	2.03	2.03	2.1	1.95	1.34M
June 18, 2026	2.1	2.08	2.08	2.15	2.05	272,846
June 17, 2026	2.13	2.1	2.1	2.18	2.05	1.03M
June 16, 2026	2.13	2.13	2.13	2.19	2.06	551,472
June 15, 2026	2.13	2.13	2.13	2.2	2.05	123,103
June 12, 2026	2.15	2.13	2.13	2.16	2.06	904,974
June 11, 2026	2.15	2.15	2.15	2.17	2.1	977,063
June 10, 2026	2.15	2.15	2.15	2.19	2.1	1M
June 09, 2026	2.13	2.15	2.15	2.19	2.12	583,138
June 08, 2026	2.13	2.13	2.13	2.2	2.05	2.07M
June 05, 2026	2.13	2.13	2.13	2.2	2.05	401,427
June 04, 2026	2.07	2.13	2.13	2.13	2.07	257,539
June 03, 2026	2.07	2.13	2.13	2.13	2.07	231,586
June 02, 2026	2.13	2.13	2.13	2.2	2.05	1.13M
June 01, 2026	2.05	2.1	2.1	2.15	2	1.11M
May 29, 2026	2.05	2.05	2.05	2.1	2	539,160
May 28, 2026	2.1	2.05	2.05	2.1	2	319,818
May 27, 2026	2.15	2.05	2.05	2.15	2	1.47M
May 26, 2026	2.13	2.13	2.13	2.2	2.1	521,128
May 22, 2026	2.05	2.08	2.08	2.19	2	1.34M
May 21, 2026	2.15	2.05	2.05	2.19	2	3.54M
May 20, 2026	2.15	2.15	2.15	2.2	2.1	157,237
May 19, 2026	2.15	2.15	2.15	2.2	2.12	652,557
May 18, 2026	2.15	2.15	2.15	2.2	2.1	183,105
May 15, 2026	2.05	2.15	2.15	2.2	2.01	2.73M
May 14, 2026	2.17	2.05	2.05	2.17	2	1.04M
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