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
9th Oct 2025 (Thu) 3.60 3.60 3.60 3.60 34,906
8th Oct 2025 (Wed) 3.60 3.60 3.60 3.60 213,409
7th Oct 2025 (Tue) 3.60 3.60 3.60 3.60 297,956
6th Oct 2025 (Mon) 3.60 3.60 3.60 3.60 11,157
3rd Oct 2025 (Fri) 3.60 3.60 3.60 3.60 147,219
2nd Oct 2025 (Thu) 3.60 3.60 3.60 3.60 126,826
1st Oct 2025 (Wed) 3.60 3.60 3.50 3.60 592,192
30th Sep 2025 (Tue) 3.85 3.85 3.57 3.60 1,179,660
29th Sep 2025 (Mon) 4.30 4.30 4.20 4.20 620,329
26th Sep 2025 (Fri) 4.45 4.45 4.30 4.30 186,332
25th Sep 2025 (Thu) 4.60 4.85 4.45 4.45 2,310,813
24th Sep 2025 (Wed) 4.15 4.30 4.10 4.30 915,414
23rd Sep 2025 (Tue) 4.50 4.50 3.90 4.15 3,117,044
22nd Sep 2025 (Mon) 3.85 4.40 4.40 4.40 7,786,588
19th Sep 2025 (Fri) 3.35 4.00 3.35 3.85 1,375,066
18th Sep 2025 (Thu) 3.95 4.00 3.25 3.35 2,194,106
17th Sep 2025 (Wed) 3.65 4.10 4.10 4.10 14,164,994
16th Sep 2025 (Tue) 1.55 3.84 3.35 3.84 20,943,649
15th Sep 2025 (Mon) 1.55 1.55 1.55 1.55 28,524
12th Sep 2025 (Fri) 1.55 1.55 1.55 1.55 15,646
11th Sep 2025 (Thu) 1.55 1.55 1.55 1.55 19,180
10th Sep 2025 (Wed) 1.40 1.55 1.40 1.55 763,047
9th Sep 2025 (Tue) 1.40 1.40 1.40 1.40 147,006
8th Sep 2025 (Mon) 1.40 1.40 1.40 1.40 1,284,802
5th Sep 2025 (Fri) 1.40 1.53 1.40 1.40 98,709
4th Sep 2025 (Thu) 1.40 1.40 1.40 1.40 15,006
3rd Sep 2025 (Wed) 1.40 1.40 1.40 1.40 0
2nd Sep 2025 (Tue) 1.40 1.40 1.40 1.40 1,789
1st Sep 2025 (Mon) 1.40 1.40 1.40 1.40 114,267
29th Aug 2025 (Fri) 1.40 1.40 1.40 1.40 66,697
28th Aug 2025 (Thu) 1.40 1.40 1.40 1.40 0
27th Aug 2025 (Wed) 1.40 1.40 1.40 1.40 372,304
26th Aug 2025 (Tue) 1.40 1.40 1.40 1.40 187,468
25th Aug 2025 (Mon) 1.40 1.40 1.40 1.40 0
22nd Aug 2025 (Fri) 1.40 1.40 1.40 1.40 27,231
21st Aug 2025 (Thu) 1.40 1.40 1.40 1.40 219,896
20th Aug 2025 (Wed) 1.40 1.40 1.40 1.40 16,451
19th Aug 2025 (Tue) 1.40 1.40 1.40 1.40 11,918
18th Aug 2025 (Mon) 1.40 1.40 1.40 1.40 314,571
15th Aug 2025 (Fri) 1.35 1.48 1.40 1.40 314,300
14th Aug 2025 (Thu) 1.50 1.45 1.45 1.45 1,119,153
13th Aug 2025 (Wed) 1.55 1.55 1.50 1.50 443,479
12th Aug 2025 (Tue) 1.55 1.55 1.55 1.55 1,906,126
11th Aug 2025 (Mon) 1.55 1.55 1.55 1.55 10,776
FTSE 100 Latest
Value9,510.22
Change0.82