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
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
8th Aug 2025 (Fri) 1.15 1.15 1.125 1.125 4,750,581
7th Aug 2025 (Thu) 1.175 1.175 1.10 1.15 9,931,336
6th Aug 2025 (Wed) 1.175 1.175 1.175 1.175 2,753,831
5th Aug 2025 (Tue) 1.175 1.175 1.175 1.175 2,022,587
4th Aug 2025 (Mon) 1.175 1.175 1.175 1.175 5,023,638
1st Aug 2025 (Fri) 1.175 1.225 1.175 1.175 4,629,918
31st Jul 2025 (Thu) 1.225 1.225 1.175 1.175 4,790,482
30th Jul 2025 (Wed) 1.275 1.20 1.20 1.20 5,652,921
29th Jul 2025 (Tue) 1.30 1.30 1.225 1.275 11,715,434
28th Jul 2025 (Mon) 1.325 1.35 1.25 1.30 6,088,819
25th Jul 2025 (Fri) 1.375 1.375 1.325 1.325 3,514,040
24th Jul 2025 (Thu) 1.35 1.375 1.35 1.375 2,507,135
23rd Jul 2025 (Wed) 1.40 1.375 1.33 1.35 3,473,191
22nd Jul 2025 (Tue) 1.35 1.40 1.324 1.40 1,912,978
21st Jul 2025 (Mon) 1.40 1.40 1.40 1.40 2,098,952
18th Jul 2025 (Fri) 1.40 1.40 1.324 1.40 1,463,098
FTSE 100 Latest
Value9,238.41
Change30.04