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
3rd Feb 2026 (Tue) 1.175 1.35 1.175 1.275 7,897,698
2nd Feb 2026 (Mon) 1.175 1.175 1.125 1.175 1,507,578
30th Jan 2026 (Fri) 1.175 1.19 1.19 1.19 3,009,161
29th Jan 2026 (Thu) 1.10 1.35 1.075 1.175 11,881,556
28th Jan 2026 (Wed) 1.05 1.20 0.975 1.10 7,467,452
27th Jan 2026 (Tue) 1.05 1.05 1.025 1.05 1,058,966
26th Jan 2026 (Mon) 1.10 1.05 1.00 1.05 3,543,698
23rd Jan 2026 (Fri) 1.075 1.10 1.025 1.10 11,696,606
22nd Jan 2026 (Thu) 1.15 1.15 1.025 1.15 26,635,572
21st Jan 2026 (Wed) 1.90 1.90 1.85 1.85 720,262
20th Jan 2026 (Tue) 1.90 1.90 1.90 1.90 807,468
19th Jan 2026 (Mon) 1.90 1.90 1.90 1.90 219,978
16th Jan 2026 (Fri) 1.90 1.90 1.90 1.90 174,277
15th Jan 2026 (Thu) 1.90 1.90 1.90 1.90 102,345
14th Jan 2026 (Wed) 1.90 1.90 1.90 1.90 391,862
13th Jan 2026 (Tue) 1.90 1.90 1.90 1.90 424,111
12th Jan 2026 (Mon) 1.95 1.95 1.90 1.90 411,069
9th Jan 2026 (Fri) 2.05 2.05 1.90 1.95 2,118,099
8th Jan 2026 (Thu) 2.15 2.20 2.20 2.20 918,648
7th Jan 2026 (Wed) 2.20 2.20 2.05 2.05 2,217,807
6th Jan 2026 (Tue) 2.45 2.30 2.30 2.30 967,221
5th Jan 2026 (Mon) 2.40 2.45 2.40 2.45 298,412
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
FTSE 100 Latest
Value10,314.59
Change-26.97