Genedrive Plc GDR
LSE · United Kingdom · Health Technology
GBp 1.200.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.20 | 0.00% | GBp 1.24 | GBp 1.25 | GBp 1.15 | 3.03M |
| 2026-09-30 | GBp 1.20 | +2.13% | GBp 1.17 | GBp 1.25 | GBp 1.15 | 4.23M |
| 2026-09-29 | GBp 1.17 | -2.08% | GBp 1.20 | GBp 1.23 | GBp 1.15 | 3.33M |
| 2026-09-28 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.25 | GBp 1.10 | 6.25M |
| 2026-09-25 | GBp 1.20 | +2.13% | GBp 1.17 | GBp 1.24 | GBp 1.15 | 2.15M |
| 2026-09-24 | GBp 1.17 | -2.08% | GBp 1.20 | GBp 1.25 | GBp 1.15 | 3.60M |
| 2026-09-23 | GBp 1.20 | +4.35% | GBp 1.17 | GBp 1.25 | GBp 1.15 | 2.88M |
| 2026-09-22 | GBp 1.15 | -6.12% | GBp 1.20 | GBp 1.25 | GBp 1.15 | 1.50M |
| 2026-09-21 | GBp 1.23 | -2.00% | GBp 1.23 | GBp 1.25 | GBp 1.20 | 6.34M |
| 2026-09-18 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 5.74M |
| 2026-09-17 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.29 | GBp 1.20 | 3.25M |
| 2026-09-16 | GBp 1.25 | 0.00% | GBp 1.23 | GBp 1.30 | GBp 1.20 | 1.91M |
| 2026-09-15 | GBp 1.25 | -1.96% | GBp 1.27 | GBp 1.30 | GBp 1.20 | 3.85M |
| 2026-09-14 | GBp 1.27 | -1.92% | GBp 1.30 | GBp 1.35 | GBp 1.25 | 1.55M |
| 2026-09-11 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.35 | GBp 1.27 | 12.22M |
| 2026-09-10 | GBp 1.30 | -1.89% | GBp 1.40 | GBp 1.40 | GBp 1.25 | 1.07M |
| 2026-09-09 | GBp 1.33 | +1.92% | GBp 1.30 | GBp 1.35 | GBp 1.25 | 6.35M |
| 2026-09-08 | GBp 1.30 | -3.70% | GBp 1.35 | GBp 1.38 | GBp 1.25 | 3.65M |
| 2026-09-07 | GBp 1.35 | -1.82% | GBp 1.38 | GBp 1.45 | GBp 1.30 | 3.14M |
| 2026-09-04 | GBp 1.38 | 0.00% | GBp 1.38 | GBp 1.45 | GBp 1.30 | 1.61M |
| 2026-09-03 | GBp 1.38 | 0.00% | GBp 1.38 | GBp 1.50 | GBp 1.30 | 11.26M |
| 2026-09-02 | GBp 1.38 | -1.79% | GBp 1.40 | GBp 1.45 | GBp 1.30 | 1.12M |
| 2026-09-01 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.55 | GBp 1.35 | 10.96M |
| 2026-08-28 | GBp 1.40 | +5.66% | GBp 1.33 | GBp 1.40 | GBp 1.25 | 4.94M |
| 2026-08-27 | GBp 1.33 | 0.00% | GBp 1.33 | GBp 1.40 | GBp 1.25 | 777.08K |
| 2026-08-26 | GBp 1.33 | +1.92% | GBp 1.30 | GBp 1.40 | GBp 1.25 | 864.85K |
| 2026-08-25 | GBp 1.30 | -5.80% | GBp 1.38 | GBp 1.40 | GBp 1.25 | 3.13M |
| 2026-08-24 | GBp 1.38 | +6.15% | GBp 1.30 | GBp 1.40 | GBp 1.25 | 12.40M |
| 2026-08-21 | GBp 1.30 | -3.70% | GBp 1.35 | GBp 1.40 | GBp 1.26 | 5.23M |
| 2026-08-20 | GBp 1.35 | +8.00% | GBp 1.25 | GBp 1.40 | GBp 1.25 | 5.53M |
| 2026-08-19 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 1.36M |
| 2026-08-18 | GBp 1.25 | +2.04% | GBp 1.23 | GBp 1.30 | GBp 1.20 | 4.97M |
| 2026-08-17 | GBp 1.23 | +2.08% | GBp 1.20 | GBp 1.25 | GBp 1.15 | 5.09M |
| 2026-08-14 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.25 | GBp 1.15 | 3.61M |
| 2026-08-13 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.21 | GBp 1.15 | 606.36K |
| 2026-08-12 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.25 | GBp 1.15 | 601.92K |
| 2026-08-11 | GBp 1.20 | +4.35% | GBp 1.20 | GBp 1.26 | GBp 1.15 | 5.90M |
| 2026-08-10 | GBp 1.15 | -4.17% | GBp 1.20 | GBp 1.25 | GBp 1.12 | 1.82M |
| 2026-08-07 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.22 | GBp 1.16 | 2.17M |
| 2026-08-06 | GBp 1.20 | +4.35% | GBp 1.15 | GBp 1.25 | GBp 1.15 | 5.11M |
| 2026-08-05 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 3.35M |
| 2026-08-04 | GBp 1.15 | +15.00% | GBp 1.05 | GBp 1.22 | GBp 1.05 | 14.34M |
| 2026-08-03 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.10 | GBp 1.00 | 6.24M |
| 2026-07-31 | GBp 1.00 | -4.76% | GBp 1.05 | GBp 1.08 | GBp 1.00 | 2.04M |
| 2026-07-30 | GBp 1.05 | +7.69% | GBp 0.98 | GBp 1.10 | GBp 0.95 | 3.55M |
| 2026-07-29 | GBp 0.98 | -2.50% | GBp 0.98 | GBp 1.00 | GBp 0.95 | 1.96M |
| 2026-07-28 | GBp 1.00 | -4.76% | GBp 1.05 | GBp 1.10 | GBp 0.95 | 6.88M |
| 2026-07-27 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 1.01M |
| 2026-07-24 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.02 | 114.89K |
| 2026-07-23 | GBp 1.05 | +2.44% | GBp 1.02 | GBp 1.10 | GBp 1.00 | 3.04M |
| 2026-07-22 | GBp 1.02 | -2.38% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 9.39M |
| 2026-07-21 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 7.42M |
| 2026-07-20 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 1.13M |
| 2026-07-17 | GBp 1.05 | -12.50% | GBp 1.05 | GBp 1.10 | GBp 0.98 | 10.21M |
| 2026-07-16 | GBp 1.20 | +14.29% | GBp 1.05 | GBp 1.20 | GBp 1.00 | 2.58M |
| 2026-07-15 | GBp 1.05 | -6.67% | GBp 1.13 | GBp 1.15 | GBp 1.00 | 10.06M |
| 2026-07-14 | GBp 1.13 | -4.26% | GBp 1.20 | GBp 1.20 | GBp 1.10 | 12.82M |
| 2026-07-13 | GBp 1.17 | -7.84% | GBp 1.15 | GBp 1.30 | GBp 1.00 | 7.39M |
| 2026-07-10 | GBp 1.27 | +4.08% | GBp 1.25 | GBp 1.38 | GBp 1.22 | 4.32M |
| 2026-07-09 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.25 | GBp 1.20 | 749.69K |
| 2026-07-08 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.25 | GBp 1.15 | 4.09M |
| 2026-07-07 | GBp 1.23 | -5.77% | GBp 1.30 | GBp 1.35 | GBp 1.20 | 2.97M |
| 2026-07-06 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.35 | GBp 1.25 | 2.61M |
| 2026-07-03 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.34 | GBp 1.25 | 2.36M |
| 2026-07-02 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.35 | GBp 1.25 | 130.23K |
| 2026-07-01 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.35 | GBp 1.25 | 805.76K |
| 2026-06-30 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.35 | GBp 1.25 | 3.31M |
| 2026-06-29 | GBp 1.30 | 0.00% | GBp 1.38 | GBp 1.50 | GBp 1.25 | 13.58M |
| 2026-06-26 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.35 | GBp 1.25 | 2.31M |
| 2026-06-25 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.35 | GBp 1.25 | 1.11M |
| 2026-06-24 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.35 | GBp 1.20 | 5.28M |
| 2026-06-23 | GBp 1.30 | +1.96% | GBp 1.27 | GBp 1.35 | GBp 1.17 | 3.35M |
| 2026-06-22 | GBp 1.27 | -1.92% | GBp 1.30 | GBp 1.35 | GBp 1.20 | 965.98K |
| 2026-06-19 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.37 | GBp 1.22 | 2.07M |
| 2026-06-18 | GBp 1.30 | +6.12% | GBp 1.30 | GBp 1.38 | GBp 1.22 | 1.17M |
| 2026-06-17 | GBp 1.23 | 0.00% | GBp 1.23 | GBp 1.30 | GBp 1.15 | 234.42K |
| 2026-06-16 | GBp 1.23 | +2.08% | GBp 1.20 | GBp 1.30 | GBp 1.15 | 3.78M |
| 2026-06-15 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.40 | GBp 1.15 | 10.26M |
| 2026-06-12 | GBp 1.20 | +2.13% | GBp 1.17 | GBp 1.25 | GBp 1.15 | 3.96M |
| 2026-06-11 | GBp 1.17 | -4.08% | GBp 1.23 | GBp 1.25 | GBp 1.15 | 3.81M |
| 2026-06-10 | GBp 1.23 | -5.77% | GBp 1.25 | GBp 1.30 | GBp 1.20 | 4.15M |
| 2026-06-09 | GBp 1.30 | -1.89% | GBp 1.33 | GBp 1.40 | GBp 1.20 | 4.34M |
| 2026-06-08 | GBp 1.33 | 0.00% | GBp 1.33 | GBp 1.40 | GBp 1.17 | 6.88M |
| 2026-06-05 | GBp 1.33 | +6.00% | GBp 1.30 | GBp 1.40 | GBp 1.20 | 3.29M |
| 2026-06-04 | GBp 1.25 | +2.04% | GBp 1.23 | GBp 1.35 | GBp 1.15 | 8.11M |
| 2026-06-03 | GBp 1.23 | -5.77% | GBp 1.30 | GBp 1.35 | GBp 1.10 | 12.86M |
| 2026-06-02 | GBp 1.30 | -5.45% | GBp 1.38 | GBp 1.40 | GBp 1.25 | 3.95M |
| 2026-06-01 | GBp 1.38 | +5.77% | GBp 1.30 | GBp 1.45 | GBp 1.26 | 18.78M |
| 2026-05-29 | GBp 1.30 | +1.96% | GBp 1.27 | GBp 1.35 | GBp 1.20 | 6.70M |
| 2026-05-28 | GBp 1.27 | +4.08% | GBp 1.23 | GBp 1.30 | GBp 1.15 | 9.55M |