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	9.50p on 09-04-2026 at 16:30:01
Change	0.00p 0%
Buy	10.50p
Sell	8.50p

Last Trade:	Sell 43.00 at 8.52p
Day's Volume:	0
Last Close:	9.50p
Open:	9.50p
ISIN:	GB00BLCW2Q02

Day's Range	9.50p - 9.50p
52wk Range:	8.25p - 35.00p
Market Capitalisation:	£1.95m
VWAP:	0.00p
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*	43	8.52p	Ordinary	14:19:15 - 08-Apr-26
Buy*	47	10.50p	SI Trade	11:09:18 - 08-Apr-26
Buy*	11	10.50p	SI Trade	11:09:18 - 08-Apr-26
Buy*	16	10.50p	SI Trade	11:09:18 - 08-Apr-26
Buy*	95	10.50p	SI Trade	11:09:18 - 08-Apr-26
Buy*	22	10.50p	SI Trade	11:09:18 - 08-Apr-26
Buy*	10,111	9.84p	Ordinary	11:09:11 - 08-Apr-26
Buy*	374	10.00p	Ordinary	09:03:00 - 08-Apr-26
Sell*	101	8.515p	Ordinary	12:31:57 - 07-Apr-26
Buy*	101	9.899p	Ordinary	12:31:04 - 07-Apr-26

See more Genip Plc trades

Genip Plc (GNIP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Apr 2026 (Thu)	9.50	9.50	9.50	9.50	0
8th Apr 2026 (Wed)	9.25	9.50	9.25	9.50	10,765
7th Apr 2026 (Tue)	9.25	9.25	9.25	9.25	2,929
6th Apr 2026 (Mon)	9.25	9.25	9.25	9.25	0
3rd Apr 2026 (Fri)	9.25	9.25	9.25	9.25	0
2nd Apr 2026 (Thu)	9.75	9.75	9.25	9.25	26,078
1st Apr 2026 (Wed)	9.75	9.75	9.75	9.75	407
31st Mar 2026 (Tue)	9.50	9.75	9.50	9.75	47,533
30th Mar 2026 (Mon)	8.75	9.50	8.75	9.50	38,070
27th Mar 2026 (Fri)	8.75	8.75	8.75	8.75	46,243
26th Mar 2026 (Thu)	9.25	9.25	8.75	8.75	67,851
25th Mar 2026 (Wed)	9.50	9.50	9.25	9.25	28,870
24th Mar 2026 (Tue)	9.50	9.50	9.50	9.50	7,500
23rd Mar 2026 (Mon)	9.50	9.50	9.50	9.50	488
20th Mar 2026 (Fri)	9.50	9.50	9.25	9.50	260,206
19th Mar 2026 (Thu)	9.50	9.50	9.50	9.50	27,545
18th Mar 2026 (Wed)	9.50	9.50	9.50	9.50	47,522
17th Mar 2026 (Tue)	9.25	9.50	9.25	9.50	117,508
16th Mar 2026 (Mon)	9.50	9.50	9.50	9.50	88
13th Mar 2026 (Fri)	9.50	9.50	9.50	9.50	392
12th Mar 2026 (Thu)	9.50	9.50	9.50	9.50	839
11th Mar 2026 (Wed)	10.00	10.00	9.50	9.50	107,580
10th Mar 2026 (Tue)	10.00	10.00	10.00	10.00	1,892

See more Genip Plc price history

Date	Source	Headline
Genip Plc (GNIP) Regulatory News
31st Mar 2026 7:00 am	RNS-R	Commercial Update
10th Feb 2026 7:00 am	RNS-R	Sales and Product Update
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

See more Genip Plc regulatory news

FTSE 100 Latest

Value10,603.48

Change-5.40