GenIP Plc GNIP
LSE · United Kingdom · Commercial Services
GBp 2.650.00 (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 2.65 | 0.00% | GBp 2.65 | GBp 2.60 | GBp 2.60 | 25.00K |
| 2026-09-29 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.70 | GBp 2.60 | 76.38K |
| 2026-09-28 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.64 | GBp 2.60 | 100.04K |
| 2026-09-25 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.70 | GBp 2.61 | 15.57K |
| 2026-09-24 | GBp 2.65 | -3.64% | GBp 2.65 | GBp 2.65 | GBp 2.65 | 0 |
| 2026-09-23 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 2.71 | GBp 2.62 | 9.85K |
| 2026-09-22 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 2.75 | GBp 2.75 | 181 |
| 2026-09-21 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 2.75 | GBp 2.62 | 18.63K |
| 2026-09-18 | GBp 2.75 | +3.77% | GBp 2.65 | GBp 2.65 | GBp 2.52 | 43.82K |
| 2026-09-17 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.65 | GBp 2.65 | 188 |
| 2026-09-16 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.66 | GBp 2.66 | 100.00K |
| 2026-09-15 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.66 | GBp 2.66 | 11.11K |
| 2026-09-14 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.52 | GBp 2.50 | 3.74K |
| 2026-09-11 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.69 | GBp 2.50 | 203 |
| 2026-09-10 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.65 | GBp 2.65 | 0 |
| 2026-09-09 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.52 | GBp 2.52 | 21 |
| 2026-09-08 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.50 | GBp 2.50 | 2.00K |
| 2026-09-07 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.65 | GBp 2.65 | 0 |
| 2026-09-04 | GBp 2.65 | 0.00% | GBp 2.65 | GBp 2.50 | GBp 2.50 | 173 |
| 2026-09-03 | GBp 2.65 | +6.00% | GBp 2.65 | GBp 2.72 | GBp 2.50 | 60.56K |
| 2026-09-02 | GBp 2.50 | -9.09% | GBp 2.75 | GBp 2.71 | GBp 2.50 | 93.79K |
| 2026-09-01 | GBp 2.75 | -1.79% | GBp 2.85 | GBp 2.81 | GBp 2.70 | 120.19K |
| 2026-08-28 | GBp 2.80 | -17.65% | GBp 3.25 | GBp 3.10 | GBp 2.80 | 181.59K |
| 2026-08-27 | GBp 3.40 | 0.00% | GBp 3.40 | GBp 3.45 | GBp 3.30 | 10.01K |
| 2026-08-26 | GBp 3.40 | -1.45% | GBp 3.40 | GBp 3.45 | GBp 3.30 | 32.30K |
| 2026-08-25 | GBp 3.45 | 0.00% | GBp 3.45 | GBp 3.45 | GBp 3.45 | 0 |
| 2026-08-24 | GBp 3.45 | -4.17% | GBp 3.60 | GBp 3.50 | GBp 3.40 | 111.93K |
| 2026-08-21 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.70 | GBp 3.50 | 18.15K |
| 2026-08-20 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.60 | GBp 3.60 | 32.68K |
| 2026-08-19 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.70 | GBp 3.50 | 28.63K |
| 2026-08-18 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.51 | GBp 3.50 | 28.04K |
| 2026-08-17 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.64 | GBp 3.50 | 174.02K |
| 2026-08-14 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.64 | GBp 3.50 | 30.21K |
| 2026-08-13 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.51 | GBp 3.50 | 84.09K |
| 2026-08-12 | GBp 3.60 | 0.00% | GBp 3.60 | GBp 3.60 | GBp 3.60 | 0 |
| 2026-08-11 | GBp 3.60 | -7.69% | GBp 3.90 | GBp 3.95 | GBp 3.51 | 235.23K |
| 2026-08-10 | GBp 3.90 | 0.00% | GBp 3.90 | GBp 3.98 | GBp 3.80 | 71.89K |
| 2026-08-07 | GBp 3.90 | 0.00% | GBp 3.90 | GBp 3.90 | GBp 3.90 | 3.00K |
| 2026-08-06 | GBp 3.90 | 0.00% | GBp 3.90 | GBp 3.98 | GBp 3.80 | 25.94K |
| 2026-08-05 | GBp 3.90 | 0.00% | GBp 3.90 | GBp 3.94 | GBp 3.85 | 57.05K |
| 2026-08-04 | GBp 3.90 | 0.00% | GBp 3.90 | GBp 3.85 | GBp 3.85 | 1.62K |
| 2026-08-03 | GBp 3.90 | -1.27% | GBp 3.95 | GBp 3.98 | GBp 3.86 | 55.00K |
| 2026-07-31 | GBp 3.95 | 0.00% | GBp 3.95 | GBp 3.95 | GBp 3.95 | 0 |
| 2026-07-30 | GBp 3.95 | -2.47% | GBp 4.05 | GBp 4.00 | GBp 3.80 | 182.97K |
| 2026-07-29 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.05 | GBp 4.05 | 0 |
| 2026-07-28 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.04 | GBp 4.01 | 288.49K |
| 2026-07-27 | GBp 4.05 | -1.22% | GBp 4.10 | GBp 4.05 | GBp 4.03 | 62.12K |
| 2026-07-24 | GBp 4.10 | 0.00% | GBp 4.10 | GBp 4.20 | GBp 4.05 | 10.02K |
| 2026-07-23 | GBp 4.10 | -3.53% | GBp 4.25 | GBp 4.13 | GBp 4.10 | 27.24K |
| 2026-07-22 | GBp 4.25 | -2.30% | GBp 4.35 | GBp 4.30 | GBp 4.10 | 185.22K |
| 2026-07-21 | GBp 4.35 | 0.00% | GBp 4.35 | GBp 4.30 | GBp 4.30 | 63.54K |
| 2026-07-20 | GBp 4.35 | 0.00% | GBp 4.35 | GBp 4.30 | GBp 4.30 | 104.52K |
| 2026-07-17 | GBp 4.35 | -2.25% | GBp 4.45 | GBp 4.40 | GBp 4.26 | 47.50K |
| 2026-07-16 | GBp 4.45 | 0.00% | GBp 4.45 | GBp 4.41 | GBp 4.41 | 22 |
| 2026-07-15 | GBp 4.45 | -2.20% | GBp 4.55 | GBp 4.50 | GBp 4.40 | 14.50K |
| 2026-07-14 | GBp 4.55 | 0.00% | GBp 4.55 | GBp 4.50 | GBp 4.50 | 2.57K |
| 2026-07-13 | GBp 4.55 | 0.00% | GBp 4.55 | GBp 4.50 | GBp 4.50 | 7.50K |
| 2026-07-10 | GBp 4.55 | 0.00% | GBp 4.65 | GBp 4.50 | GBp 4.50 | 50.00K |
| 2026-07-09 | GBp 4.55 | 0.00% | GBp 4.55 | GBp 4.55 | GBp 4.55 | 0 |
| 2026-07-08 | GBp 4.55 | 0.00% | GBp 4.55 | GBp 4.51 | GBp 4.25 | 52.31K |
| 2026-07-07 | GBp 4.55 | -2.15% | GBp 4.65 | GBp 4.55 | GBp 4.50 | 15.00K |
| 2026-07-06 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.50 | GBp 4.50 | 144 |
| 2026-07-03 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.56 | GBp 4.50 | 10.16K |
| 2026-07-02 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.65 | GBp 4.65 | 0 |
| 2026-07-01 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.56 | GBp 4.44 | 125.00K |
| 2026-06-30 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.50 | GBp 4.50 | 468 |
| 2026-06-29 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.50 | GBp 4.50 | 52 |
| 2026-06-26 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.60 | GBp 4.50 | 73.63K |
| 2026-06-25 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.53 | GBp 4.53 | 16.17K |
| 2026-06-24 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.68 | GBp 4.68 | 15.00K |
| 2026-06-23 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.65 | GBp 4.65 | 0 |
| 2026-06-22 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.65 | GBp 4.65 | 0 |
| 2026-06-19 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.74 | GBp 4.50 | 234 |
| 2026-06-18 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.74 | GBp 4.50 | 42.72K |
| 2026-06-17 | GBp 4.65 | +1.09% | GBp 4.65 | GBp 4.53 | GBp 4.53 | 10.00K |
| 2026-06-16 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.60 | GBp 4.60 | 0 |
| 2026-06-15 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.60 | GBp 4.60 | 21.58K |
| 2026-06-12 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.50 | GBp 4.50 | 1.01K |
| 2026-06-11 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.66 | GBp 4.35 | 435.46K |
| 2026-06-10 | GBp 4.60 | -8.91% | GBp 5.05 | GBp 5.02 | GBp 4.47 | 351.96K |
| 2026-06-09 | GBp 5.05 | 0.00% | GBp 5.05 | GBp 5.00 | GBp 5.00 | 30.00K |
| 2026-06-08 | GBp 5.05 | -3.81% | GBp 5.25 | GBp 5.26 | GBp 5.00 | 360.97K |
| 2026-06-05 | GBp 5.25 | 0.00% | GBp 5.30 | GBp 5.20 | GBp 5.20 | 1.70K |
| 2026-06-04 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.26 | GBp 5.20 | 38.96K |
| 2026-06-03 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.26 | GBp 5.20 | 272.93K |
| 2026-06-02 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.21 | GBp 5.13 | 98.88K |
| 2026-06-01 | GBp 5.25 | -4.55% | GBp 5.50 | GBp 5.55 | GBp 5.20 | 188.34K |
| 2026-05-29 | GBp 5.50 | -5.17% | GBp 5.80 | GBp 5.75 | GBp 5.49 | 621.08K |
| 2026-05-28 | GBp 5.80 | -0.85% | GBp 5.85 | GBp 5.70 | GBp 5.55 | 85.29K |
| 2026-05-27 | GBp 5.85 | 0.00% | GBp 5.85 | GBp 5.74 | GBp 5.70 | 88.45K |