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!

Genincode (GENI) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jan 2026 (Mon) 2.40 2.45 2.40 2.40 298,412
2nd Jan 2026 (Fri) 2.40 2.40 2.40 2.40 518,887
1st Jan 2026 (Thu) 2.40 2.40 2.40 2.40 0
31st Dec 2025 (Wed) 2.45 2.45 2.40 2.40 536,248
30th Dec 2025 (Tue) 2.26 2.60 2.25 2.60 1,737,857
29th Dec 2025 (Mon) 2.20 2.20 2.15 2.20 381,753
26th Dec 2025 (Fri) 2.20 2.20 2.20 2.20 0
25th Dec 2025 (Thu) 2.20 2.20 2.20 2.20 0
24th Dec 2025 (Wed) 2.25 2.25 2.20 2.20 765,115
23rd Dec 2025 (Tue) 2.45 2.45 2.20 2.25 1,266,221
22nd Dec 2025 (Mon) 2.60 2.56 2.45 2.45 1,491,423
19th Dec 2025 (Fri) 2.50 2.65 2.50 2.60 861,911
18th Dec 2025 (Thu) 2.80 2.80 2.50 2.50 885,445
17th Dec 2025 (Wed) 2.85 3.15 2.80 2.80 951,620
16th Dec 2025 (Tue) 2.80 2.85 2.80 2.85 221,388
15th Dec 2025 (Mon) 2.80 2.80 2.80 2.80 10,379
12th Dec 2025 (Fri) 2.80 2.80 2.80 2.80 150,144
11th Dec 2025 (Thu) 2.85 2.85 2.80 2.80 301,821
10th Dec 2025 (Wed) 3.00 3.00 2.85 2.85 788,314
9th Dec 2025 (Tue) 2.90 3.00 2.85 3.00 1,314,259
8th Dec 2025 (Mon) 3.40 3.40 2.85 2.85 1,885,165
5th Dec 2025 (Fri) 3.75 3.85 3.20 3.40 4,735,998
4th Dec 2025 (Thu) 3.92 4.25 3.50 3.90 12,900,972
3rd Dec 2025 (Wed) 2.30 3.05 2.30 3.00 3,573,247
2nd Dec 2025 (Tue) 2.15 2.15 2.15 2.15 21,238
1st Dec 2025 (Mon) 2.15 2.15 2.15 2.15 0
28th Nov 2025 (Fri) 2.15 2.15 2.15 2.15 75,392
27th Nov 2025 (Thu) 2.15 2.15 2.15 2.15 309,745
26th Nov 2025 (Wed) 2.10 2.15 2.10 2.15 453,287
25th Nov 2025 (Tue) 2.10 2.10 2.10 2.10 202,179
24th Nov 2025 (Mon) 2.10 2.10 2.10 2.10 118,706
21st Nov 2025 (Fri) 2.30 2.30 2.10 2.10 229,783
20th Nov 2025 (Thu) 2.30 2.30 2.30 2.30 0
19th Nov 2025 (Wed) 2.30 2.30 2.25 2.30 325,396
18th Nov 2025 (Tue) 2.30 2.30 2.30 2.30 105,844
17th Nov 2025 (Mon) 2.30 2.30 2.30 2.30 16,127
14th Nov 2025 (Fri) 2.50 2.45 2.30 2.30 123,491
13th Nov 2025 (Thu) 2.45 2.50 2.40 2.50 186,003
12th Nov 2025 (Wed) 2.70 2.70 2.60 2.60 409,637
11th Nov 2025 (Tue) 2.70 2.70 2.70 2.70 19,283
10th Nov 2025 (Mon) 2.70 2.70 2.70 2.70 108,242
7th Nov 2025 (Fri) 2.70 2.70 2.70 2.70 42,527
6th Nov 2025 (Thu) 2.70 2.70 2.65 2.70 237,351
5th Nov 2025 (Wed) 2.85 2.85 2.70 2.70 248,437
FTSE 100 Latest
Value9,976.52
Change25.38