GENinCode PLC GENI
LSE · United Kingdom · Technology Services
GBp 0.70000.00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.70 | 0.00% | GBp 0.67 | GBp 0.75 | GBp 0.65 | 966.85K |
| 2026-10-01 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 2.25M |
| 2026-09-30 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 1.36M |
| 2026-09-29 | GBp 0.70 | -20.00% | GBp 0.80 | GBp 0.80 | GBp 0.64 |
| 22.95M |
| 2026-09-28 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.90 | GBp 0.85 | 94.42K |
| 2026-09-25 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.90 | GBp 0.85 | 718.08K |
| 2026-09-24 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.90 | GBp 0.85 | 1.80M |
| 2026-09-23 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.90 | GBp 0.85 | 1.36M |
| 2026-09-22 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.90 | GBp 0.85 | 99.52K |
| 2026-09-21 | GBp 0.88 | -2.78% | GBp 0.90 | GBp 0.92 | GBp 0.85 | 2.01M |
| 2026-09-18 | GBp 0.90 | +5.88% | GBp 0.85 | GBp 0.95 | GBp 0.80 | 5.29M |
| 2026-09-17 | GBp 0.85 | +3.03% | GBp 0.82 | GBp 0.85 | GBp 0.80 | 1.01M |
| 2026-09-16 | GBp 0.82 | -2.94% | GBp 0.85 | GBp 0.85 | GBp 0.80 | 999.26K |
| 2026-09-15 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.90 | GBp 0.80 | 3.57M |
| 2026-09-14 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.90 | GBp 0.80 | 4.09M |
| 2026-09-11 | GBp 0.85 | -10.53% | GBp 0.95 | GBp 0.97 | GBp 0.81 | 5.70M |
| 2026-09-10 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 2.73M |
| 2026-09-09 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 4.53M |
| 2026-09-08 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 391.67K |
| 2026-09-07 | GBp 0.95 | -7.32% | GBp 1.02 | GBp 1.10 | GBp 0.90 | 2.89M |
| 2026-09-04 | GBp 1.02 | +7.89% | GBp 0.95 | GBp 1.10 | GBp 0.90 | 3.27M |
| 2026-09-03 | GBp 0.95 | -2.56% | GBp 0.98 | GBp 1.00 | GBp 0.90 | 943.13K |
| 2026-09-02 | GBp 0.98 | -2.50% | GBp 1.00 | GBp 1.05 | GBp 0.95 | 583.56K |
| 2026-09-01 | GBp 1.00 | -4.76% | GBp 1.05 | GBp 1.10 | GBp 0.95 | 3.76M |
| 2026-08-28 | GBp 1.05 | +10.53% | GBp 1.02 | GBp 1.25 | GBp 0.95 | 21.43M |
| 2026-08-27 | GBp 0.95 | +8.57% | GBp 0.88 | GBp 0.98 | GBp 0.82 | 5.71M |
| 2026-08-26 | GBp 0.88 | -2.78% | GBp 0.88 | GBp 0.90 | GBp 0.85 | 329.41K |
| 2026-08-25 | GBp 0.90 | +2.86% | GBp 0.88 | GBp 0.90 | GBp 0.85 | 3.58M |
| 2026-08-24 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.90 | GBp 0.85 | 1.15M |
| 2026-08-21 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.90 | GBp 0.86 | 2.10M |
| 2026-08-20 | GBp 0.88 | -2.78% | GBp 0.90 | GBp 0.89 | GBp 0.85 | 987.75K |
| 2026-08-19 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.89 | 1.03M |
| 2026-08-18 | GBp 0.90 | +1.69% | GBp 0.88 | GBp 0.95 | GBp 0.85 | 1.01M |
| 2026-08-17 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.92 | GBp 0.89 | 1.01M |
| 2026-08-14 | GBp 0.88 | -1.67% | GBp 0.90 | GBp 0.92 | GBp 0.85 | 1.77M |
| 2026-08-13 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.89 | GBp 0.85 | 226.31K |
| 2026-08-12 | GBp 0.90 | -5.26% | GBp 0.93 | GBp 0.95 | GBp 0.85 | 744.00K |
| 2026-08-11 | GBp 0.95 | +11.76% | GBp 0.85 | GBp 1.00 | GBp 0.85 | 6.36M |
| 2026-08-10 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.90 | GBp 0.81 | 2.41M |
| 2026-08-07 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.90 | GBp 0.80 | 944.51K |
| 2026-08-06 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.90 | GBp 0.80 | 2.77M |
| 2026-08-05 | GBp 0.85 | -5.56% | GBp 0.90 | GBp 0.95 | GBp 0.80 | 1.66M |
| 2026-08-04 | GBp 0.90 | +12.50% | GBp 0.80 | GBp 1.00 | GBp 0.85 | 6.86M |
| 2026-08-03 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.85 | GBp 0.75 | 468.02K |
| 2026-07-31 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.77 | GBp 0.77 | 422.31K |
| 2026-07-30 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.85 | GBp 0.77 | 1.44M |
| 2026-07-29 | GBp 0.80 | -3.03% | GBp 0.82 | GBp 0.85 | GBp 0.76 | 1.43M |
| 2026-07-28 | GBp 0.82 | 0.00% | GBp 0.82 | GBp 0.85 | GBp 0.81 | 2.88M |
| 2026-07-27 | GBp 0.82 | +3.12% | GBp 0.82 | GBp 0.85 | GBp 0.80 | 512.05K |
| 2026-07-24 | GBp 0.80 | -8.57% | GBp 0.88 | GBp 0.90 | GBp 0.80 | 3.16M |
| 2026-07-23 | GBp 0.88 | +9.37% | GBp 0.80 | GBp 0.89 | GBp 0.80 | 3.92M |
| 2026-07-22 | GBp 0.80 | +3.23% | GBp 0.77 | GBp 0.84 | GBp 0.76 | 3.33M |
| 2026-07-21 | GBp 0.77 | -3.13% | GBp 0.77 | GBp 0.80 | GBp 0.75 | 3.57M |
| 2026-07-20 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.85 | GBp 0.76 | 928.02K |
| 2026-07-17 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.81 | GBp 0.76 | 29.87K |
| 2026-07-16 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.85 | GBp 0.77 | 2.63M |
| 2026-07-15 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.85 | GBp 0.75 | 344.62K |
| 2026-07-14 | GBp 0.80 | -5.88% | GBp 0.85 | GBp 0.90 | GBp 0.75 | 6.49M |
| 2026-07-13 | GBp 0.85 | 0.00% | GBp 0.85 | GBp 0.90 | GBp 0.80 | 708.06K |
| 2026-07-10 | GBp 0.85 | +6.25% | GBp 0.85 | GBp 0.90 | GBp 0.81 | 1.23M |
| 2026-07-09 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.85 | GBp 0.79 | 5.61M |
| 2026-07-08 | GBp 0.80 | -8.57% | GBp 0.88 | GBp 0.90 | GBp 0.79 | 3.09M |
| 2026-07-07 | GBp 0.88 | -2.78% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 5.83M |
| 2026-07-06 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 563.67K |
| 2026-07-03 | GBp 0.90 | -3.23% | GBp 0.95 | GBp 1.00 | GBp 0.85 | 6.54M |
| 2026-07-02 | GBp 0.93 | -2.11% | GBp 0.95 | GBp 0.93 | GBp 0.90 | 603.74K |
| 2026-07-01 | GBp 0.95 | +2.15% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 323.12K |
| 2026-06-30 | GBp 0.93 | -2.11% | GBp 0.95 | GBp 0.96 | GBp 0.90 | 864.54K |
| 2026-06-29 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 831.69K |
| 2026-06-26 | GBp 0.95 | +5.56% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 884.92K |
| 2026-06-25 | GBp 0.90 | -10.00% | GBp 0.90 | GBp 0.93 | GBp 0.85 | 3.96M |
| 2026-06-24 | GBp 1.00 | +5.26% | GBp 0.95 | GBp 1.00 | GBp 0.85 | 1.37M |
| 2026-06-23 | GBp 0.95 | +5.56% | GBp 0.90 | GBp 0.98 | GBp 0.86 | 5.32M |
| 2026-06-22 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 19.17K |
| 2026-06-19 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.95 | GBp 0.85 | 1.78M |
| 2026-06-18 | GBp 0.90 | -2.70% | GBp 0.93 | GBp 0.95 | GBp 0.85 | 2.01M |
| 2026-06-17 | GBp 0.93 | +5.71% | GBp 0.88 | GBp 0.95 | GBp 0.80 | 14.59M |
| 2026-06-16 | GBp 0.88 | -7.89% | GBp 0.95 | GBp 1.00 | GBp 0.85 | 13.05M |
| 2026-06-15 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 691.09K |
| 2026-06-12 | GBp 0.95 | 0.00% | GBp 0.95 | GBp 1.00 | GBp 0.90 | 605.85K |
| 2026-06-11 | GBp 0.95 | +5.56% | GBp 0.90 | GBp 1.10 | GBp 0.90 | 11.20M |
| 2026-06-10 | GBp 0.90 | -10.00% | GBp 1.00 | GBp 1.00 | GBp 0.85 | 7.66M |
| 2026-06-09 | GBp 1.00 | 0.00% | GBp 1.00 | GBp 1.05 | GBp 0.95 | 2.24M |
| 2026-06-08 | GBp 1.00 | -13.04% | GBp 1.15 | GBp 1.20 | GBp 0.90 | 19.78M |
| 2026-06-05 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.05 | 5.33M |
| 2026-06-04 | GBp 1.15 | -8.00% | GBp 1.25 | GBp 1.30 | GBp 1.05 | 14.65M |
| 2026-06-03 | GBp 1.25 | +19.05% | GBp 1.05 | GBp 1.40 | GBp 1.00 | 39.61M |
| 2026-06-02 | GBp 1.05 | +2.44% | GBp 1.02 | GBp 1.10 | GBp 1.00 | 3.25M |
| 2026-06-01 | GBp 1.02 | -2.38% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 7.52M |
| 2026-05-29 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 630.77K |