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
23rd Oct 2026 (Fri) 0.65 0.80 0.65 0.725 7,899,889
22nd Oct 2026 (Thu) 0.65 0.65 0.625 0.625 564,503
21st Oct 2026 (Wed) 0.675 0.675 0.65 0.65 4,233,805
20th Oct 2026 (Tue) 0.60 0.675 0.60 0.675 3,865,641
19th Oct 2026 (Mon) 0.625 0.625 0.60 0.60 1,374,834
16th Oct 2026 (Fri) 0.625 0.625 0.625 0.625 79,436
15th Oct 2026 (Thu) 0.625 0.625 0.625 0.625 109,277
14th Oct 2026 (Wed) 0.625 0.625 0.625 0.625 529,109
13th Oct 2026 (Tue) 0.625 0.625 0.625 0.625 220,851
12th Oct 2026 (Mon) 0.625 0.625 0.625 0.625 1,007,932
9th Oct 2026 (Fri) 0.625 0.625 0.625 0.625 277,432
8th Oct 2026 (Thu) 0.65 0.65 0.588 0.625 360,021
7th Oct 2026 (Wed) 0.675 0.675 0.625 0.625 2,336,076
6th Oct 2026 (Tue) 0.70 0.70 0.675 0.675 2,764,492
5th Oct 2026 (Mon) 0.70 0.70 0.70 0.70 311,244
2nd Oct 2026 (Fri) 0.70 0.70 0.70 0.70 966,846
1st Oct 2026 (Thu) 0.70 0.70 0.70 0.70 2,249,507
30th Sep 2026 (Wed) 0.70 0.70 0.70 0.70 1,356,032
29th Sep 2026 (Tue) 0.80 0.80 0.70 0.70 22,954,140
28th Sep 2026 (Mon) 0.875 0.875 0.875 0.875 94,424
25th Sep 2026 (Fri) 0.875 0.875 0.875 0.875 718,080
24th Sep 2026 (Thu) 0.875 0.875 0.875 0.875 1,801,412
23rd Sep 2026 (Wed) 0.875 0.875 0.875 0.875 1,359,023
22nd Sep 2026 (Tue) 0.875 0.875 0.875 0.875 99,515
21st Sep 2026 (Mon) 0.90 0.90 0.875 0.875 2,012,712
18th Sep 2026 (Fri) 0.85 0.925 0.85 0.90 5,287,332
17th Sep 2026 (Thu) 0.825 0.85 0.825 0.85 1,012,900
16th Sep 2026 (Wed) 0.85 0.85 0.825 0.825 999,259
15th Sep 2026 (Tue) 0.85 0.85 0.825 0.85 3,569,064
14th Sep 2026 (Mon) 0.85 0.85 0.85 0.85 4,093,901
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
FTSE 100 Latest
Value10,690.36
Change-34.67