Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Genedrive (GDR) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Oct 2025 (Thu) 0.24 0.355 0.24 0.355 361,013,796
8th Oct 2025 (Wed) 0.24 0.245 0.24 0.245 65,054,882
7th Oct 2025 (Tue) 0.23 0.255 0.22 0.255 103,044,971
6th Oct 2025 (Mon) 0.23 0.235 0.23 0.235 41,222,917
3rd Oct 2025 (Fri) 0.25 0.255 0.235 0.235 47,444,710
2nd Oct 2025 (Thu) 0.225 0.24 0.225 0.235 45,126,871
1st Oct 2025 (Wed) 0.23 0.245 0.225 0.225 56,249,924
30th Sep 2025 (Tue) 0.25 0.255 0.225 0.24 83,545,200
29th Sep 2025 (Mon) 0.225 0.253 0.235 0.25 155,230,706
26th Sep 2025 (Fri) 0.23 0.24 0.225 0.225 33,201,555
25th Sep 2025 (Thu) 0.245 0.25 0.22 0.23 137,236,439
24th Sep 2025 (Wed) 0.25 0.255 0.23 0.255 418,762,950
23rd Sep 2025 (Tue) 0.525 0.612 0.525 0.525 28,607,525
22nd Sep 2025 (Mon) 0.55 0.561 0.561 0.561 6,627,647
19th Sep 2025 (Fri) 0.50 0.575 0.50 0.55 13,898,334
18th Sep 2025 (Thu) 0.575 0.575 0.475 0.50 7,559,745
17th Sep 2025 (Wed) 0.525 0.575 0.539 0.575 21,906,429
16th Sep 2025 (Tue) 0.475 0.54 0.53 0.53 24,711,761
15th Sep 2025 (Mon) 0.525 0.50 0.50 0.50 10,341,160
12th Sep 2025 (Fri) 0.625 0.525 0.475 0.499 14,957,526
11th Sep 2025 (Thu) 0.75 0.715 0.625 0.625 22,039,314
10th Sep 2025 (Wed) 0.475 0.725 0.625 0.725 98,937,571
9th Sep 2025 (Tue) 0.425 0.475 0.40 0.475 7,955,446
8th Sep 2025 (Mon) 0.425 0.45 0.40 0.425 15,245,835
5th Sep 2025 (Fri) 0.45 0.45 0.401 0.425 14,190,924
4th Sep 2025 (Thu) 0.475 0.475 0.45 0.45 10,467,830
3rd Sep 2025 (Wed) 0.525 0.50 0.475 0.475 9,732,090
2nd Sep 2025 (Tue) 0.60 0.60 0.525 0.525 4,505,542
1st Sep 2025 (Mon) 0.60 0.625 0.525 0.60 15,597,623
29th Aug 2025 (Fri) 0.775 0.825 0.575 0.60 38,657,582
28th Aug 2025 (Thu) 0.775 0.775 0.775 0.775 974,560
27th Aug 2025 (Wed) 0.775 0.775 0.775 0.775 1,669,522
26th Aug 2025 (Tue) 0.80 0.80 0.775 0.775 4,749,860
25th Aug 2025 (Mon) 0.80 0.80 0.80 0.80 0
22nd Aug 2025 (Fri) 0.80 0.80 0.775 0.80 4,311,059
21st Aug 2025 (Thu) 0.825 0.85 0.80 0.80 10,415,074
20th Aug 2025 (Wed) 0.80 0.80 0.80 0.80 953,410
19th Aug 2025 (Tue) 0.85 0.85 0.80 0.80 3,696,624
18th Aug 2025 (Mon) 0.85 0.85 0.85 0.85 2,799,134
15th Aug 2025 (Fri) 0.85 0.85 0.85 0.85 4,584,427
14th Aug 2025 (Thu) 0.775 0.875 0.775 0.85 25,651,882
13th Aug 2025 (Wed) 0.95 0.735 0.735 0.735 14,698,445
12th Aug 2025 (Tue) 1.00 1.00 0.925 0.95 7,712,753
11th Aug 2025 (Mon) 1.20 1.20 0.95 1.00 30,299,517
FTSE 100 Latest
Value9,510.36
Change0.96