GENinCode plc - GENI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1.4	1.4	1.4	1.5	1.4	1.28M
September 05, 2025	1.4	1.4	1.4	1.53	1.39	98,711
September 04, 2025	1.4	1.4	1.4	1.4	1.31	30,006
September 03, 2025	1.4	1.4	1.4	1.4	1.4	3,578
September 02, 2025	1.4	1.4	1.4	1.4	1.4	3,578
September 01, 2025	1.4	1.4	1.4	1.5	1.4	114,918
August 29, 2025	1.4	1.4	1.4	1.5	1.3	67,367
August 28, 2025	1.4	1.4	1.4	1.4	1.4	0
August 27, 2025	1.42	1.4	1.4	1.42	1.3	438,240
August 26, 2025	1.3	1.4	1.4	1.5	1.3	197,468
August 22, 2025	1.43	1.43	1.43	1.43	1.43	54,462
August 21, 2025	1.32	1.4	1.4	1.43	1.3	305,861
August 20, 2025	1.45	1.4	1.4	1.45	1.4	32,902
August 19, 2025	1.3	1.4	1.4	1.5	1.3	21,919
August 18, 2025	1.32	1.4	1.4	1.5	1.32	465,916
August 15, 2025	1.5	1.4	1.4	1.5	1.3	389,302
August 14, 2025	1.4	1.45	1.45	1.5	1.2	1.12M
August 13, 2025	1.53	1.5	1.5	1.6	1.4	476,204
August 12, 2025	1.53	1.55	1.55	1.6	1.5	1.91M
August 11, 2025	1.54	1.55	1.55	1.6	1.5	10,779
August 08, 2025	1.4	1.55	1.55	1.55	1.4	2.86M
August 07, 2025	1.55	1.55	1.55	1.6	1.5	108,074
August 06, 2025	1.52	1.6	1.6	1.7	1.4	1.27M
August 05, 2025	1.98	1.8	1.8	2	1.6	554,595
August 04, 2025	2	1.98	1.98	2	1.63	826,704
August 01, 2025	1.74	1.8	1.8	2	1.6	374,683
July 31, 2025	2	1.8	1.8	2	1.8	43,330
July 30, 2025	1.73	1.8	1.8	2	1.6	115,622
July 29, 2025	1.85	1.8	1.8	2	1.6	7,763
July 28, 2025	1.98	1.8	1.8	2	1.6	18,914
July 25, 2025	2	1.8	1.8	2	1.73	112,893
July 24, 2025	2	1.8	1.8	2	1.8	7,949
July 23, 2025	2	1.8	1.8	2	1.6	3,301
July 22, 2025	2	1.8	1.8	2	1.61	160,290
July 21, 2025	1.98	1.9	1.9	2	1.86	31,570
July 18, 2025	1.8	1.9	1.9	2	1.8	90,098
July 17, 2025	1.98	1.9	1.9	2	1.83	288,104
July 16, 2025	1.95	1.9	1.9	1.95	1.9	200,000
July 15, 2025	2	1.9	1.9	2	1.8	38,026
July 14, 2025	2	1.9	1.9	2	1.83	147,011
July 11, 2025	2	2	2	2	1.8	80,148
July 10, 2025	1.8	1.9	1.9	2.04	1.8	212,651
July 09, 2025	1.73	1.9	1.9	2	1.73	98,759
July 08, 2025	2	1.85	1.85	2	1.6	185,882
July 07, 2025	2	1.8	1.8	2	1.53	2.57M
July 04, 2025	2.38	2.25	2.25	2.45	2.21	132,202
July 03, 2025	2.5	2.25	2.25	2.5	2	26,779
July 02, 2025	2.34	2.25	2.25	2.5	2	277,714
July 01, 2025	2.36	2.25	2.25	2.36	2.13	143,630
June 30, 2025	2.34	2.25	2.25	2.5	2	12,819
June 27, 2025	2.36	2.25	2.25	2.5	2	60,511
June 26, 2025	2	2.25	2.25	2.5	2	70,528
June 25, 2025	2.36	2.25	2.25	2.5	2	65,325
June 24, 2025	2.38	2.25	2.25	2.5	2	119,007
June 23, 2025	2.11	2.25	2.25	2.5	2	48,061
June 20, 2025	2	2.25	2.25	2.5	2	85,102
June 19, 2025	2.5	2.25	2.25	2.5	2	64,175
June 18, 2025	2.16	2.25	2.25	2.5	2	50,930
June 17, 2025	2.11	2.25	2.25	2.5	2	309,286
June 16, 2025	2.2	2.2	2.2	2.3	2	477,576

GENinCode plc (GENI.L) LSE