Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Genip Plc (GNIP) Share Price

Intraday
Historical

Price	27.00p on 01-08-2025 at 15:35:21
Change	0.00p 0%
Buy	29.00p
Sell	25.00p

Last Trade:	Buy 1,849.00 at 27.04p
Day's Volume:	2,902
Last Close:	27.00p
Open:	27.00p
ISIN:	GB00BLCW2Q02

Day's Range	27.00p - 27.00p
52wk Range:	15.50p - 39.50p
Market Capitalisation:	£4.73m
VWAP:	26.83555p
Shares in Issue:	17.52m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Genip Plc (GNIP) Latest Trades
Buy*	1,849	27.04p	Ordinary	15:57:38 - 01-Aug-25
Buy*	126	27.60p	Ordinary	14:38:31 - 01-Aug-25
Sell*	423	25.125p	Ordinary	14:17:30 - 01-Aug-25
Buy*	378	27.24p	Ordinary	11:16:57 - 01-Aug-25
Buy*	108	27.60p	Ordinary	11:09:11 - 01-Aug-25
Buy*	18	27.60p	Ordinary	11:08:38 - 01-Aug-25
Buy*	4,000	27.24p	Ordinary	13:27:07 - 31-Jul-25
Sell*	56	25.125p	Ordinary	10:46:47 - 31-Jul-25
Buy*	3,636	27.40p	Ordinary	09:47:33 - 31-Jul-25
Sell*	80	25.04p	Ordinary	09:07:07 - 31-Jul-25

See more Genip Plc trades

Genip Plc (GNIP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Jul 2025 (Thu)	27.00	27.00	27.00	27.00	27,776
30th Jul 2025 (Wed)	27.50	27.50	27.00	27.00	20,463
29th Jul 2025 (Tue)	27.50	27.50	27.50	27.50	25,238
28th Jul 2025 (Mon)	27.50	27.50	27.50	27.50	553
25th Jul 2025 (Fri)	27.50	27.50	27.50	27.50	45,725
24th Jul 2025 (Thu)	27.50	27.50	27.50	27.50	981
23rd Jul 2025 (Wed)	28.00	28.00	27.50	27.50	16,850
22nd Jul 2025 (Tue)	28.00	28.00	28.00	28.00	0
21st Jul 2025 (Mon)	28.50	28.50	28.00	28.00	24,979
18th Jul 2025 (Fri)	28.50	28.50	28.50	28.50	17,238
17th Jul 2025 (Thu)	28.50	28.50	28.00	28.50	28,408
16th Jul 2025 (Wed)	28.50	28.50	28.50	28.50	40,017
15th Jul 2025 (Tue)	30.00	30.00	28.50	28.50	41,728
14th Jul 2025 (Mon)	30.00	30.00	30.00	30.00	10,098
11th Jul 2025 (Fri)	30.00	30.00	30.00	30.00	3,182
10th Jul 2025 (Thu)	30.50	30.50	30.00	30.00	9,981
9th Jul 2025 (Wed)	28.50	30.50	28.50	30.50	81,058
8th Jul 2025 (Tue)	28.50	28.50	28.50	28.50	158
7th Jul 2025 (Mon)	30.00	30.00	28.50	28.50	25,592
4th Jul 2025 (Fri)	30.00	30.00	30.00	30.00	32,924
3rd Jul 2025 (Thu)	30.50	30.50	30.50	30.50	0
2nd Jul 2025 (Wed)	32.50	32.50	30.50	30.50	111,702
1st Jul 2025 (Tue)	35.00	35.00	32.50	32.50	79,143

See more Genip Plc price history

Date	Source	Headline
Genip Plc (GNIP) Regulatory News
25th Jul 2025 7:00 am	RNS	Trading Statement
1st Jul 2025 7:00 am	RNS-R	GenIP Secures First UK Academic Clients
26th Jun 2025 5:07 pm	RNS	Result of AGM
10th Jun 2025 7:00 am	RNS	Contract Win
4th Jun 2025 7:00 am	RNS	Audited Results for Period Ended 31 December 2024
2nd Jun 2025 6:27 pm	RNS	Notice of AGM
29th May 2025 7:00 am	RNS-R	Business Update
7th May 2025 7:00 am	RNS-R	GenIP to attend 2025 AUTM Canadian Region Meeting
1st May 2025 7:00 am	RNS-R	New Product Launch
31st Mar 2025 5:34 pm	RNS	Unaudited Results to 31 December 2024

See more Genip Plc regulatory news

FTSE 100 Latest

Value9,068.58

Change-64.23