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
11th Sep 2026 (Fri) 0.95 0.95 0.85 0.85 5,699,294
10th Sep 2026 (Thu) 0.95 0.95 0.95 0.95 2,733,624
9th Sep 2026 (Wed) 0.95 0.95 0.95 0.95 4,532,754
8th Sep 2026 (Tue) 0.95 0.95 0.916 0.95 391,665
7th Sep 2026 (Mon) 1.025 1.025 0.95 0.95 2,894,228
4th Sep 2026 (Fri) 0.95 1.025 0.95 1.025 3,273,302
3rd Sep 2026 (Thu) 0.975 0.975 0.95 0.95 943,134
2nd Sep 2026 (Wed) 1.05 1.05 0.975 0.975 583,563
1st Sep 2026 (Tue) 1.05 1.05 0.975 1.00 3,756,690
31st Aug 2026 (Mon) 1.05 1.05 1.05 1.05 0
28th Aug 2026 (Fri) 1.025 1.20 0.975 1.05 21,428,241
27th Aug 2026 (Thu) 0.875 0.95 0.865 0.95 5,708,780
26th Aug 2026 (Wed) 0.875 0.875 0.875 0.875 329,414
25th Aug 2026 (Tue) 0.875 0.90 0.90 0.90 3,578,240
24th Aug 2026 (Mon) 0.875 0.875 0.875 0.875 1,150,040
21st Aug 2026 (Fri) 0.875 0.875 0.875 0.875 2,102,440
20th Aug 2026 (Thu) 0.90 0.90 0.875 0.875 987,748
19th Aug 2026 (Wed) 0.90 0.90 0.90 0.90 1,029,045
18th Aug 2026 (Tue) 0.885 0.925 0.90 0.90 1,014,337
17th Aug 2026 (Mon) 0.885 0.885 0.885 0.885 1,005,537
14th Aug 2026 (Fri) 0.90 0.90 0.885 0.885 1,769,968
13th Aug 2026 (Thu) 0.90 0.90 0.90 0.90 226,306
12th Aug 2026 (Wed) 0.925 0.925 0.90 0.90 743,995
11th Aug 2026 (Tue) 0.85 0.95 0.85 0.95 6,359,203
10th Aug 2026 (Mon) 0.85 0.85 0.85 0.85 2,412,394
7th Aug 2026 (Fri) 0.85 0.85 0.85 0.85 944,511
6th Aug 2026 (Thu) 0.85 0.85 0.825 0.85 2,765,404
5th Aug 2026 (Wed) 0.90 0.90 0.85 0.85 1,664,799
4th Aug 2026 (Tue) 0.80 0.975 0.80 0.90 6,863,559
3rd Aug 2026 (Mon) 0.80 0.80 0.80 0.80 468,018
31st Jul 2026 (Fri) 0.80 0.80 0.80 0.80 422,308
30th Jul 2026 (Thu) 0.80 0.80 0.80 0.80 1,441,393
29th Jul 2026 (Wed) 0.825 0.825 0.80 0.80 1,432,398
28th Jul 2026 (Tue) 0.825 0.825 0.825 0.825 2,878,135
27th Jul 2026 (Mon) 0.825 0.825 0.825 0.825 512,049
24th Jul 2026 (Fri) 0.875 0.80 0.80 0.80 3,159,584
23rd Jul 2026 (Thu) 0.80 0.875 0.80 0.875 3,918,130
22nd Jul 2026 (Wed) 0.775 0.80 0.775 0.80 3,329,824
21st Jul 2026 (Tue) 0.775 0.775 0.775 0.775 3,570,780
20th Jul 2026 (Mon) 0.80 0.80 0.80 0.80 928,019
17th Jul 2026 (Fri) 0.80 0.80 0.80 0.80 29,872
16th Jul 2026 (Thu) 0.80 0.80 0.80 0.80 2,625,130
15th Jul 2026 (Wed) 0.80 0.80 0.80 0.80 344,621
14th Jul 2026 (Tue) 0.85 0.875 0.775 0.80 6,490,815
13th Jul 2026 (Mon) 0.85 0.85 0.85 0.85 708,060
FTSE 100 Latest
Value10,650.44
Change41.52