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 27-02-2026 at 19:20:07
Change	-0.75p -6.98%
Buy	11.00p
Sell	9.00p

Last Trade:	Buy 481.00 at 10.40p
Day's Volume:	292,846
Last Close:	10.00p
Open:	10.75p
ISIN:	GB00BLCW2Q02

Day's Range	9.50p - 10.75p
52wk Range:	8.25p - 35.00p
Market Capitalisation:	£2.05m
VWAP:	9.985057p
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
Buy*	481	10.40p	Ordinary	16:21:46 - 27-Feb-26
Buy*	50,000	10.25p	Ordinary	16:17:06 - 27-Feb-26
Buy*	50,000	9.99p	Ordinary	15:22:00 - 27-Feb-26
Sell*	25,000	10.00p	Ordinary	15:01:27 - 27-Feb-26
Unknown*	87,129	9.625p	Ordinary	14:50:53 - 27-Feb-26
Unknown*	62,609	10.10p	Ordinary	14:36:04 - 27-Feb-26
Buy*	9	11.30p	Ordinary	13:18:38 - 27-Feb-26
Sell*	10,959	10.555p	Ordinary	11:36:29 - 27-Feb-26
Buy*	221	11.30p	Ordinary	11:31:07 - 27-Feb-26
Buy*	43	11.50p	SI Trade	11:20:37 - 27-Feb-26

See more Genip Plc trades

Genip Plc (GNIP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Feb 2026 (Thu)	10.50	10.50	10.50	10.50	394
18th Feb 2026 (Wed)	10.50	10.50	10.50	10.50	104,860
17th Feb 2026 (Tue)	11.50	11.50	10.50	10.50	108,185
16th Feb 2026 (Mon)	12.00	12.00	11.50	11.50	115,727
13th Feb 2026 (Fri)	12.25	12.25	12.00	12.00	127,099
12th Feb 2026 (Thu)	11.50	12.50	11.50	12.25	277,763
11th Feb 2026 (Wed)	11.25	11.50	11.25	11.50	127,156
10th Feb 2026 (Tue)	11.25	11.25	11.25	11.25	187,505
9th Feb 2026 (Mon)	11.00	11.25	11.00	11.25	39,348
6th Feb 2026 (Fri)	11.00	11.00	10.50	11.00	110,833
5th Feb 2026 (Thu)	11.00	11.00	11.00	11.00	61,992
4th Feb 2026 (Wed)	11.00	11.00	11.00	11.00	42,962
3rd Feb 2026 (Tue)	10.50	11.00	10.50	11.00	118,299
2nd Feb 2026 (Mon)	10.00	10.50	10.00	10.50	153,741
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

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

Value10,910.55

Change63.85