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	10.00p on 30-01-2026 at 19:10:06
Change	0.00p 0%
Buy	10.50p
Sell	9.50p

Last Trade:	Sell 868.00 at 9.50p
Day's Volume:	12,766
Last Close:	10.00p
Open:	10.00p
ISIN:	GB00BLCW2Q02

Day's Range	10.00p - 10.00p
52wk Range:	8.25p - 38.50p
Market Capitalisation:	£2.05m
VWAP:	9.972572p
Shares in Issue:	20.52m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Genip Plc (GNIP) Latest Trades
Sell*	868	9.50p	Ordinary	15:38:01 - 30-Jan-26
Buy*	2	10.487p	Ordinary	08:52:05 - 30-Jan-26
Sell*	2,454	9.725p	Ordinary	08:13:20 - 30-Jan-26
Buy*	5,000	10.50p	Ordinary	08:04:11 - 30-Jan-26
Sell*	3,850	9.50p	Ordinary	08:02:35 - 30-Jan-26
Sell*	4,000	9.50p	Ordinary	15:41:50 - 29-Jan-26
Sell*	263	9.50p	SI Trade	15:08:57 - 29-Jan-26
Sell*	200	9.50p	SI Trade	15:08:57 - 29-Jan-26
Sell*	38	9.50p	SI Trade	15:08:57 - 29-Jan-26
Buy*	103	10.50p	SI Trade	15:08:57 - 29-Jan-26

See more Genip Plc trades

Genip Plc (GNIP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jan 2026 (Fri)	10.00	10.00	10.00	10.00	12,766
29th Jan 2026 (Thu)	10.00	10.00	10.00	10.00	138,406
28th Jan 2026 (Wed)	10.50	10.50	10.00	10.00	17,887
27th Jan 2026 (Tue)	9.75	10.50	9.75	10.50	159,316
26th Jan 2026 (Mon)	10.75	10.75	9.75	9.75	361,581
23rd Jan 2026 (Fri)	10.75	10.75	10.75	10.75	93,259
22nd Jan 2026 (Thu)	10.25	10.75	10.25	10.75	269,839
21st Jan 2026 (Wed)	11.25	11.25	10.25	10.25	229,527
20th Jan 2026 (Tue)	11.50	11.25	11.25	11.25	101,775
19th Jan 2026 (Mon)	11.50	11.50	11.00	11.50	44,756
16th Jan 2026 (Fri)	11.75	11.75	10.75	11.50	618,403
15th Jan 2026 (Thu)	11.50	13.25	11.50	12.25	949,665
14th Jan 2026 (Wed)	9.25	10.25	9.00	10.25	155,728
13th Jan 2026 (Tue)	9.25	9.25	9.25	9.25	69,676
12th Jan 2026 (Mon)	9.50	9.50	9.25	9.25	226,554
9th Jan 2026 (Fri)	10.25	10.25	9.25	9.50	264,807
8th Jan 2026 (Thu)	9.00	10.50	8.25	9.50	991,065
7th Jan 2026 (Wed)	14.00	14.00	8.50	9.00	1,678,643
6th Jan 2026 (Tue)	8.65	12.75	8.45	12.625	2,956,808
5th Jan 2026 (Mon)	8.65	8.65	8.65	8.65	20,468
2nd Jan 2026 (Fri)	8.65	8.65	8.65	8.65	46,829
1st Jan 2026 (Thu)	8.65	8.65	8.65	8.65	0
31st Dec 2025 (Wed)	8.65	8.65	8.65	8.65	17,000

See more Genip Plc price history

Date	Source	Headline
Genip Plc (GNIP) Regulatory News
15th Jan 2026 7:00 am	RNS	Corporate Update
4th Dec 2025 7:00 am	RNS	Operational Update, Placing and TVR
21st Nov 2025 7:00 am	RNS-R	New Report Orders From Repeat Clients
13th Nov 2025 7:00 am	RNS	Trading Statement
15th Oct 2025 7:00 am	RNS-R	Technology Park Alliance
10th Oct 2025 7:00 am	RNS	New Product Launch – Invention Validator
6th Oct 2025 7:00 am	RNS	Replacement RNS: Half-year Report
30th Sep 2025 7:02 am	RNS	Commercial Strategy Update & New Products
30th Sep 2025 7:00 am	RNS	Half-year Report
24th Sep 2025 7:00 am	RNS-R	Strategic Partnership

See more Genip Plc regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78