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
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
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
FTSE 100 Latest
Value10,461.95
Change33.68