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
30th Oct 2025 (Thu) 0.775 0.85 0.775 0.85 75,937,457
29th Oct 2025 (Wed) 0.595 0.74 0.56 0.74 81,231,426
28th Oct 2025 (Tue) 0.55 0.675 0.61 0.61 127,848,092
27th Oct 2025 (Mon) 0.47 0.48 0.445 0.445 8,846,745
24th Oct 2025 (Fri) 0.505 0.52 0.47 0.47 11,583,654
23rd Oct 2025 (Thu) 0.50 0.505 0.485 0.505 3,593,419
22nd Oct 2025 (Wed) 0.44 0.525 0.47 0.49 17,035,071
21st Oct 2025 (Tue) 0.475 0.50 0.43 0.50 31,640,996
20th Oct 2025 (Mon) 0.585 0.585 0.50 0.50 28,064,319
17th Oct 2025 (Fri) 0.61 0.675 0.56 0.60 67,052,421
16th Oct 2025 (Thu) 0.40 0.675 0.51 0.58 373,169,302
15th Oct 2025 (Wed) 0.314 0.435 0.29 0.40 280,552,799
14th Oct 2025 (Tue) 0.335 0.35 0.311 0.35 19,598,395
13th Oct 2025 (Mon) 0.365 0.41 0.34 0.34 51,864,310
10th Oct 2025 (Fri) 0.355 0.45 0.32 0.398 221,010,944
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
FTSE 100 Latest
Value9,760.06
Change3.92