Genflow Biosciences Plc GENF
LSE · United Kingdom · Health Technology
GBp 2.000.00 (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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 2.00 | +1.27% | GBp 1.98 | GBp 2.10 | GBp 1.92 | 1.92M |
| 2026-09-29 | GBp 1.98 | 0.00% | GBp 1.98 | GBp 2.00 | GBp 1.95 | 2.51M |
| 2026-09-28 | GBp 1.98 | -0.75% | GBp 1.98 | GBp 2.04 | GBp 1.88 | 932.79K |
| 2026-09-25 | GBp 1.99 | +3.38% | GBp 1.92 | GBp 2.00 | GBp 1.90 | 1.87M |
| 2026-09-24 | GBp 1.92 | +2.67% | GBp 1.88 | GBp 1.99 | GBp 1.83 | 1.81M |
| 2026-09-23 | GBp 1.88 | -2.60% | GBp 1.92 | GBp 1.94 | GBp 1.82 | 1.64M |
| 2026-09-22 | GBp 1.92 | -1.28% | GBp 1.95 | GBp 1.97 | GBp 1.86 | 2.08M |
| 2026-09-21 | GBp 1.95 | -3.94% | GBp 1.98 | GBp 2.00 | GBp 1.86 | 6.07M |
| 2026-09-18 | GBp 2.03 | +4.10% | GBp 1.98 | GBp 2.05 | GBp 1.90 | 4.97M |
| 2026-09-17 | GBp 1.95 | -3.70% | GBp 2.03 | GBp 2.05 | GBp 1.87 | 6.61M |
| 2026-09-16 | GBp 2.03 | -6.90% | GBp 2.17 | GBp 2.25 | GBp 2.00 | 2.57M |
| 2026-09-15 | GBp 2.17 | -1.14% | GBp 2.20 | GBp 2.40 | GBp 2.10 | 3.54M |
| 2026-09-14 | GBp 2.20 | +0.92% | GBp 2.25 | GBp 2.38 | GBp 2.10 | 4.12M |
| 2026-09-11 | GBp 2.18 | -0.91% | GBp 2.20 | GBp 2.30 | GBp 2.10 | 629.43K |
| 2026-09-10 | GBp 2.20 | -2.22% | GBp 2.25 | GBp 2.34 | GBp 2.10 | 816.88K |
| 2026-09-09 | GBp 2.25 | -6.25% | GBp 2.45 | GBp 2.47 | GBp 2.10 | 2.87M |
| 2026-09-08 | GBp 2.40 | -2.44% | GBp 2.85 | GBp 2.94 | GBp 2.40 | 12.04M |
| 2026-09-07 | GBp 2.46 | +13.10% | GBp 2.20 | GBp 2.50 | GBp 2.10 | 3.55M |
| 2026-09-04 | GBp 2.17 | +1.16% | GBp 2.15 | GBp 2.30 | GBp 2.10 | 2.58M |
| 2026-09-03 | GBp 2.15 | +2.38% | GBp 2.05 | GBp 2.20 | GBp 2.00 | 1.57M |
| 2026-09-02 | GBp 2.10 | +2.44% | GBp 2.05 | GBp 2.10 | GBp 2.00 | 944.17K |
| 2026-09-01 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 2.14 | GBp 2.00 | 552.62K |
| 2026-08-28 | GBp 2.05 | -2.38% | GBp 2.05 | GBp 2.10 | GBp 2.00 | 384.50K |
| 2026-08-27 | GBp 2.10 | +5.00% | GBp 2.00 | GBp 2.10 | GBp 1.90 | 989.85K |
| 2026-08-26 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.10 | GBp 1.93 | 178.38K |
| 2026-08-25 | GBp 2.00 | +1.27% | GBp 1.98 | GBp 2.10 | GBp 1.91 | 1.42M |
| 2026-08-24 | GBp 1.98 | +1.28% | GBp 1.95 | GBp 2.05 | GBp 1.90 | 344.80K |
| 2026-08-21 | GBp 1.95 | +1.30% | GBp 1.92 | GBp 2.04 | GBp 1.90 | 789.76K |
| 2026-08-20 | GBp 1.92 | 0.00% | GBp 1.92 | GBp 2.04 | GBp 1.85 | 220.85K |
| 2026-08-19 | GBp 1.92 | -3.75% | GBp 2.00 | GBp 2.10 | GBp 1.85 | 2.33M |
| 2026-08-18 | GBp 2.00 | 0.00% | GBp 2.00 | GBp 2.08 | GBp 1.90 | 4.07M |
| 2026-08-17 | GBp 2.00 | -6.54% | GBp 2.00 | GBp 2.10 | GBp 1.90 | 241.32K |
| 2026-08-14 | GBp 2.14 | +9.74% | GBp 1.95 | GBp 2.14 | GBp 1.85 | 204.70K |
| 2026-08-13 | GBp 1.95 | -4.41% | GBp 1.95 | GBp 2.08 | GBp 1.84 | 164.76K |
| 2026-08-12 | GBp 2.04 | +4.62% | GBp 1.95 | GBp 2.08 | GBp 1.80 | 551.28K |
| 2026-08-11 | GBp 1.95 | -2.50% | GBp 2.00 | GBp 2.06 | GBp 1.83 | 213.19K |
| 2026-08-10 | GBp 2.00 | -2.44% | GBp 2.00 | GBp 2.10 | GBp 1.94 | 127.76K |
| 2026-08-07 | GBp 2.05 | +13.89% | GBp 1.95 | GBp 2.10 | GBp 1.68 | 4.23M |
| 2026-08-06 | GBp 1.80 | -7.69% | GBp 1.95 | GBp 2.05 | GBp 1.80 | 320.42K |
| 2026-08-05 | GBp 1.95 | 0.00% | GBp 1.95 | GBp 2.04 | GBp 1.80 | 112.46K |
| 2026-08-04 | GBp 1.95 | 0.00% | GBp 1.95 | GBp 2.07 | GBp 1.86 | 649.77K |
| 2026-08-03 | GBp 1.95 | +16.42% | GBp 1.70 | GBp 2.04 | GBp 1.65 | 6.89M |
| 2026-07-31 | GBp 1.67 | 0.00% | GBp 1.67 | GBp 1.69 | GBp 1.65 | 3.08M |
| 2026-07-30 | GBp 1.67 | +3.08% | GBp 1.63 | GBp 1.70 | GBp 1.60 | 2.39M |
| 2026-07-29 | GBp 1.63 | -2.11% | GBp 1.63 | GBp 1.65 | GBp 1.62 | 1.81M |
| 2026-07-28 | GBp 1.66 | -8.79% | GBp 1.85 | GBp 1.90 | GBp 1.64 | 4.27M |
| 2026-07-27 | GBp 1.82 | -4.21% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 388.22K |
| 2026-07-24 | GBp 1.90 | -4.52% | GBp 1.90 | GBp 2.00 | GBp 1.80 | 60.00K |
| 2026-07-23 | GBp 1.99 | +3.38% | GBp 1.92 | GBp 1.99 | GBp 1.80 | 491.91K |
| 2026-07-22 | GBp 1.92 | 0.00% | GBp 1.92 | GBp 2.00 | GBp 1.80 | 2.27M |
| 2026-07-21 | GBp 1.92 | 0.00% | GBp 1.92 | GBp 1.92 | GBp 1.92 | 0 |
| 2026-07-20 | GBp 1.92 | 0.00% | GBp 1.92 | GBp 2.00 | GBp 1.85 | 359.55K |
| 2026-07-17 | GBp 1.92 | -0.77% | GBp 1.92 | GBp 1.94 | GBp 1.86 | 1.63M |
| 2026-07-16 | GBp 1.94 | +0.78% | GBp 1.92 | GBp 1.99 | GBp 1.86 | 600.21K |
| 2026-07-15 | GBp 1.92 | -3.75% | GBp 1.92 | GBp 2.00 | GBp 1.85 | 624.92K |
| 2026-07-14 | GBp 2.00 | +3.90% | GBp 1.92 | GBp 2.00 | GBp 1.87 | 1.01M |
| 2026-07-13 | GBp 1.92 | -1.28% | GBp 1.95 | GBp 2.00 | GBp 1.80 | 2.20M |
| 2026-07-10 | GBp 1.95 | -2.50% | GBp 2.08 | GBp 2.05 | GBp 1.85 | 5.30M |
| 2026-07-09 | GBp 2.00 | -1.23% | GBp 2.03 | GBp 2.04 | GBp 1.95 | 513.61K |
| 2026-07-08 | GBp 2.03 | +1.25% | GBp 2.03 | GBp 2.06 | GBp 1.96 | 183.06K |
| 2026-07-07 | GBp 2.00 | -1.23% | GBp 2.03 | GBp 2.05 | GBp 1.95 | 956.39K |
| 2026-07-06 | GBp 2.03 | -1.22% | GBp 2.05 | GBp 2.10 | GBp 1.95 | 870.37K |
| 2026-07-03 | GBp 2.05 | +2.50% | GBp 1.95 | GBp 2.08 | GBp 1.90 | 1.93M |
| 2026-07-02 | GBp 2.00 | -9.09% | GBp 2.17 | GBp 2.25 | GBp 1.95 | 2.73M |
| 2026-07-01 | GBp 2.20 | -2.22% | GBp 2.13 | GBp 2.25 | GBp 2.06 | 931.82K |
| 2026-06-30 | GBp 2.25 | 0.00% | GBp 2.13 | GBp 2.25 | GBp 2.11 | 748.41K |
| 2026-06-29 | GBp 2.25 | +2.27% | GBp 2.13 | GBp 2.25 | GBp 2.00 | 598.95K |
| 2026-06-26 | GBp 2.20 | +3.53% | GBp 2.13 | GBp 2.25 | GBp 2.00 | 668.29K |
| 2026-06-25 | GBp 2.13 | +1.19% | GBp 2.10 | GBp 2.25 | GBp 2.00 | 685.27K |
| 2026-06-24 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.20 | GBp 2.06 | 1.65M |
| 2026-06-23 | GBp 2.10 | 0.00% | GBp 2.10 | GBp 2.18 | GBp 2.04 | 726.59K |
| 2026-06-22 | GBp 2.10 | +3.70% | GBp 2.03 | GBp 2.20 | GBp 1.98 | 785.90K |
| 2026-06-19 | GBp 2.03 | -2.41% | GBp 2.08 | GBp 2.10 | GBp 1.95 | 1.24M |
| 2026-06-18 | GBp 2.08 | -1.19% | GBp 2.10 | GBp 2.15 | GBp 2.05 | 222.85K |
| 2026-06-17 | GBp 2.10 | -1.18% | GBp 2.13 | GBp 2.18 | GBp 2.05 | 1.03M |
| 2026-06-16 | GBp 2.13 | 0.00% | GBp 2.13 | GBp 2.19 | GBp 2.06 | 536.47K |
| 2026-06-15 | GBp 2.13 | 0.00% | GBp 2.13 | GBp 2.20 | GBp 2.05 | 123.10K |
| 2026-06-12 | GBp 2.13 | -1.16% | GBp 2.15 | GBp 2.16 | GBp 2.06 | 895.71K |
| 2026-06-11 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.17 | GBp 2.10 | 942.06K |
| 2026-06-10 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.19 | GBp 2.10 | 702.14K |
| 2026-06-09 | GBp 2.15 | +1.18% | GBp 2.13 | GBp 2.19 | GBp 2.12 | 483.14K |
| 2026-06-08 | GBp 2.13 | 0.00% | GBp 2.13 | GBp 2.20 | GBp 2.05 | 1.87M |
| 2026-06-05 | GBp 2.13 | 0.00% | GBp 2.13 | GBp 2.20 | GBp 2.05 | 401.43K |
| 2026-06-04 | GBp 2.13 | 0.00% | GBp 2.13 | GBp 2.13 | GBp 2.07 | 257.54K |
| 2026-06-03 | GBp 2.13 | 0.00% | GBp 2.13 | GBp 2.13 | GBp 2.07 | 226.60K |
| 2026-06-02 | GBp 2.13 | +1.19% | GBp 2.13 | GBp 2.20 | GBp 2.05 | 1.13M |
| 2026-06-01 | GBp 2.10 | +2.44% | GBp 2.05 | GBp 2.15 | GBp 2.00 | 1.11M |
| 2026-05-29 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 2.10 | GBp 2.00 | 339.32K |
| 2026-05-28 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 2.10 | GBp 2.00 | 295.89K |
| 2026-05-27 | GBp 2.05 | -3.53% | GBp 2.08 | GBp 2.15 | GBp 2.00 | 1.47M |