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
21st Nov 2025 (Fri) 0.95 0.95 0.875 0.90 11,133,549
20th Nov 2025 (Thu) 1.05 1.05 0.925 0.95 11,537,961
19th Nov 2025 (Wed) 1.175 1.175 1.00 1.05 40,180,363
18th Nov 2025 (Tue) 0.80 1.015 0.80 0.955 40,168,306
17th Nov 2025 (Mon) 0.735 0.80 0.775 0.80 7,258,664
14th Nov 2025 (Fri) 0.755 0.755 0.735 0.735 2,921,407
13th Nov 2025 (Thu) 0.755 0.755 0.755 0.755 1,611,267
12th Nov 2025 (Wed) 0.77 0.77 0.725 0.755 9,969,620
11th Nov 2025 (Tue) 0.835 0.78 0.77 0.77 10,600,118
10th Nov 2025 (Mon) 0.885 0.885 0.815 0.835 23,167,945
7th Nov 2025 (Fri) 0.94 0.96 0.87 0.87 13,083,215
6th Nov 2025 (Thu) 0.935 0.994 0.994 0.994 14,261,561
5th Nov 2025 (Wed) 1.00 1.025 0.90 0.935 21,301,469
4th Nov 2025 (Tue) 1.00 1.05 0.975 1.025 16,312,430
3rd Nov 2025 (Mon) 0.975 1.01 0.965 0.975 32,840,844
31st Oct 2025 (Fri) 0.95 1.044 0.925 1.044 99,194,030
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
FTSE 100 Latest
Value9,539.71
Change12.06