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 20-03-2026 at 16:00:07
Change	0.00p 0%
Buy	10.00p
Sell	9.00p

Last Trade:	Unknown 130,000.00 at 9.023p
Day's Volume:	260,206
Last Close:	9.50p
Open:	9.50p
ISIN:	GB00BLCW2Q02

Day's Range	9.25p - 9.50p
52wk Range:	8.25p - 35.00p
Market Capitalisation:	£1.95m
VWAP:	9.011902p
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
Unknown*	130,000	9.023p	Ordinary	13:58:49 - 20-Mar-26
Unknown*	130,000	9.00p	Ordinary	13:58:43 - 20-Mar-26
Buy*	2	10.00p	SI Trade	09:32:34 - 20-Mar-26
Buy*	28	10.00p	SI Trade	09:32:34 - 20-Mar-26
Buy*	24	10.00p	SI Trade	09:11:28 - 20-Mar-26
Unknown*	0	8.50p	SI Trade	09:11:28 - 20-Mar-26
Buy*	50	10.00p	SI Trade	09:11:28 - 20-Mar-26
Buy*	14	10.00p	SI Trade	09:11:28 - 20-Mar-26
Buy*	21	10.00p	SI Trade	09:11:28 - 20-Mar-26
Buy*	1	10.00p	SI Trade	09:11:28 - 20-Mar-26

See more Genip Plc trades

Genip Plc (GNIP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
9th Mar 2026 (Mon)	10.00	10.00	10.00	10.00	27,607
6th Mar 2026 (Fri)	10.00	10.00	10.00	10.00	3,025
5th Mar 2026 (Thu)	10.00	10.00	10.00	10.00	65,299
4th Mar 2026 (Wed)	10.00	10.00	10.00	10.00	8,149
3rd Mar 2026 (Tue)	10.00	10.00	10.00	10.00	3,901
2nd Mar 2026 (Mon)	10.00	10.00	10.00	10.00	5,125
27th Feb 2026 (Fri)	10.75	10.75	9.50	10.00	292,846
26th Feb 2026 (Thu)	11.00	11.00	10.75	10.75	61,072
25th Feb 2026 (Wed)	10.50	11.00	10.50	11.00	153,491
24th Feb 2026 (Tue)	10.50	10.50	10.50	10.50	143,114
23rd Feb 2026 (Mon)	10.50	10.50	10.50	10.50	52,541
20th Feb 2026 (Fri)	10.50	10.50	10.50	10.50	49,331

See more Genip Plc price history

Date	Source	Headline
Genip Plc (GNIP) Regulatory News
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
30th Sep 2025 7:00 am	RNS	Half-year Report

See more Genip Plc regulatory news

FTSE 100 Latest

Value9,951.34

Change-112.16