Genflow Biosciences Plc (GENF.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GENF.L Historical Return
If you invested 1000 GBp in Genflow Biosciences plc (GENF.L) since IPO date, it would be worth 144.7 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 1,040 GBp, while 1000 GBp invested 1 year ago would be worth 832 GBp. This corresponds to total returns of -85.53%, 4%, -16.8%, respectively, with annualized returns of -33.03%, 1.32%, -16.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GENF.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1.63 | 1.65 | 1.65 | 1.68 | 1.61 | 432,505 |
| November 10, 2026 | 1.65 | 1.63 | 1.63 | 1.65 | 1.6 | 730,762 |
| November 09, 2026 | 1.79 | 1.74 | 1.74 | 1.79 | 1.61 | 2.13M |
| November 06, 2026 | 1.83 | 1.73 | 1.73 | 1.85 | 1.7 | 1.2M |
| November 05, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.76 | 205,715 |
| November 04, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.76 | 499,497 |
| November 03, 2026 | 1.83 | 1.8 | 1.8 | 1.9 | 1.75 | 349,897 |
| November 02, 2026 | 1.83 | 1.83 | 1.83 | 1.94 | 1.75 | 7,235 |
| October 30, 2026 | 1.83 | 1.83 | 1.83 | 1.84 | 1.83 | 559 |
| October 29, 2026 | 1.83 | 1.83 | 1.83 | 1.94 | 1.75 | 85,907 |
| October 28, 2026 | 1.83 | 1.9 | 1.9 | 1.9 | 1.76 | 432,333 |
| October 27, 2026 | 1.83 | 1.83 | 1.83 | 1.94 | 1.75 | 297,967 |
| October 26, 2026 | 1.83 | 1.9 | 1.9 | 1.9 | 1.75 | 582,601 |
| October 23, 2026 | 1.75 | 1.83 | 1.83 | 1.85 | 1.7 | 2.64M |
| October 22, 2026 | 1.75 | 1.75 | 1.75 | 1.84 | 1.7 | 82,309 |
| October 21, 2026 | 1.75 | 1.75 | 1.75 | 1.8 | 1.71 | 32,114 |
| October 20, 2026 | 1.75 | 1.75 | 1.75 | 1.84 | 1.71 | 700,132 |
| October 19, 2026 | 1.75 | 1.75 | 1.75 | 1.84 | 1.71 | 148,539 |
| October 16, 2026 | 1.8 | 1.75 | 1.75 | 1.85 | 1.72 | 3.06M |
| October 15, 2026 | 1.8 | 1.8 | 1.8 | 1.9 | 1.73 | 651,058 |
| October 14, 2026 | 1.8 | 1.8 | 1.8 | 1.9 | 1.7 | 925,096 |
| October 13, 2026 | 1.9 | 1.8 | 1.8 | 1.93 | 1.7 | 998,193 |
| October 12, 2026 | 1.78 | 1.8 | 1.8 | 1.9 | 1.7 | 1.03M |
| October 09, 2026 | 1.7 | 1.78 | 1.78 | 1.85 | 1.7 | 1.01M |
| October 08, 2026 | 1.75 | 1.82 | 1.82 | 1.82 | 1.65 | 1.95M |
| October 07, 2026 | 1.75 | 1.76 | 1.76 | 1.79 | 1.7 | 4.7M |
| October 06, 2026 | 1.75 | 1.75 | 1.75 | 1.9 | 1.7 | 5.31M |
| October 05, 2026 | 2 | 1.82 | 1.82 | 2.05 | 1.7 | 13.73M |
| October 02, 2026 | 2 | 2.1 | 2.1 | 2.1 | 1.88 | 20.33M |
| October 01, 2026 | 2 | 2 | 2 | 2.1 | 1.9 | 579,254 |
| September 30, 2026 | 1.98 | 2 | 2 | 2.1 | 1.92 | 1.92M |
| September 29, 2026 | 1.98 | 1.98 | 1.98 | 2 | 1.95 | 2.71M |
| September 28, 2026 | 1.98 | 1.98 | 1.98 | 2.04 | 1.88 | 932,793 |
| September 25, 2026 | 1.93 | 1.99 | 1.99 | 2 | 1.9 | 1.87M |
| September 24, 2026 | 1.88 | 1.93 | 1.93 | 1.99 | 1.83 | 1.81M |
| September 23, 2026 | 1.93 | 1.88 | 1.88 | 1.94 | 1.82 | 1.64M |
| September 22, 2026 | 1.95 | 1.93 | 1.93 | 1.97 | 1.86 | 2.08M |
| September 21, 2026 | 1.95 | 1.95 | 1.95 | 2 | 1.86 | 6.07M |
| September 18, 2026 | 1.9 | 2.03 | 2.03 | 2.05 | 1.9 | 4.97M |
| September 17, 2026 | 2.03 | 1.95 | 1.95 | 2.05 | 1.87 | 6.61M |
| September 16, 2026 | 2.17 | 2.03 | 2.03 | 2.25 | 2 | 2.57M |
| September 15, 2026 | 2.2 | 2.17 | 2.17 | 2.4 | 2.1 | 3.54M |
| September 11, 2026 | 2.2 | 2.18 | 2.18 | 2.3 | 2.1 | 629,431 |
| September 10, 2026 | 2.25 | 2.2 | 2.2 | 2.34 | 2.1 | 816,880 |
| September 09, 2026 | 2.4 | 2.25 | 2.25 | 2.47 | 2.1 | 2.87M |
| September 08, 2026 | 2.88 | 2.4 | 2.4 | 2.94 | 2.4 | 12.04M |
| September 07, 2026 | 2.16 | 2.46 | 2.46 | 2.5 | 2.1 | 3.55M |
| September 04, 2026 | 2.15 | 2.17 | 2.17 | 2.25 | 2.1 | 2.58M |
| September 03, 2026 | 2.1 | 2.15 | 2.15 | 2.2 | 2 | 1.57M |
| September 02, 2026 | 2.05 | 2.1 | 2.1 | 2.1 | 2 | 1.06M |
| September 01, 2026 | 2.05 | 2.05 | 2.05 | 2.14 | 2 | 552,621 |
| August 28, 2026 | 2.05 | 2.05 | 2.05 | 2.1 | 2 | 384,497 |
| August 27, 2026 | 2 | 2.1 | 2.1 | 2.1 | 1.9 | 989,851 |
| August 26, 2026 | 2 | 2 | 2 | 2.1 | 1.93 | 195,023 |
| August 25, 2026 | 1.98 | 2 | 2 | 2.1 | 1.91 | 1.42M |
| August 24, 2026 | 1.95 | 1.98 | 1.98 | 2.05 | 1.9 | 344,801 |
| August 21, 2026 | 1.98 | 1.95 | 1.95 | 2.04 | 1.9 | 789,790 |
| August 20, 2026 | 1.93 | 1.93 | 1.93 | 2.04 | 1.85 | 220,852 |
| August 19, 2026 | 1.97 | 1.93 | 1.93 | 2.1 | 1.85 | 2.33M |
| August 18, 2026 | 2 | 2 | 2 | 2.08 | 1.9 | 4.07M |
AD
