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
30th Oct 2025 (Thu) 3.25 3.25 2.90 2.90 504,448
29th Oct 2025 (Wed) 3.40 3.40 3.25 3.25 113,105
28th Oct 2025 (Tue) 3.25 3.50 3.50 3.50 244,563
27th Oct 2025 (Mon) 3.30 3.35 3.22 3.25 289,966
24th Oct 2025 (Fri) 3.50 3.30 3.20 3.20 538,967
23rd Oct 2025 (Thu) 3.60 3.60 3.50 3.50 173,060
22nd Oct 2025 (Wed) 3.60 3.60 3.60 3.60 50,176
21st Oct 2025 (Tue) 3.60 3.60 3.60 3.60 44,586
20th Oct 2025 (Mon) 3.60 3.60 3.60 3.60 6,406
17th Oct 2025 (Fri) 3.60 3.60 3.60 3.60 213,124
16th Oct 2025 (Thu) 3.60 3.60 3.60 3.60 10,714
15th Oct 2025 (Wed) 3.75 3.75 3.60 3.60 103,381
14th Oct 2025 (Tue) 3.60 3.75 3.60 3.75 301,025
13th Oct 2025 (Mon) 3.60 3.60 3.60 3.60 138,419
10th Oct 2025 (Fri) 3.60 3.60 3.60 3.60 342,591
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
FTSE 100 Latest
Value9,760.06
Change3.92