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	6.35p on 20-05-2026 at 07:50:00
Change	0.00p 0%
Buy	6.40p
Sell	6.30p

Last Trade:	Unknown 0.00 at 6.30p
Day's Volume:	0
Last Close:	6.35p
Open:	6.35p
ISIN:	GB00BLCW2Q02

Day's Range	6.35p - 6.35p
52wk Range:	6.35p - 35.00p
Market Capitalisation:	£1.62m
VWAP:	0.00p
Shares in Issue:	25.52m

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*	0	6.30p	SI Trade	08:15:59 - 20-May-26
Buy*	17,946	6.38p	Ordinary	15:32:23 - 19-May-26
Buy*	100,518	6.38p	Ordinary	15:31:01 - 19-May-26
Buy*	78,260	6.38p	Ordinary	15:26:37 - 19-May-26
Buy*	55,000	6.38p	Ordinary	12:57:37 - 19-May-26
Sell*	5,000	6.301p	Ordinary	12:53:16 - 19-May-26
Buy*	10,000	6.37p	Ordinary	11:57:13 - 19-May-26
Sell*	152	6.30p	Ordinary	09:46:30 - 19-May-26
Sell*	19	6.30p	Ordinary	08:26:49 - 19-May-26
Unknown*	18	6.30p	SI Trade	06:38:54 - 19-May-26

See more Genip Plc trades

Genip Plc (GNIP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th May 2026 (Tue)	6.35	6.35	6.35	6.35	266,913
18th May 2026 (Mon)	6.35	6.35	6.35	6.35	86,181
15th May 2026 (Fri)	6.35	6.35	6.35	6.35	226,453
14th May 2026 (Thu)	6.85	6.85	6.35	6.35	154,002
13th May 2026 (Wed)	6.85	6.85	6.85	6.85	54,602
12th May 2026 (Tue)	6.90	6.90	6.85	6.85	81,320
11th May 2026 (Mon)	6.85	6.85	6.85	6.85	39,008
8th May 2026 (Fri)	6.85	6.85	6.85	6.85	43,002
7th May 2026 (Thu)	6.85	6.85	6.85	6.85	195,225
6th May 2026 (Wed)	6.85	6.85	6.85	6.85	63,746
5th May 2026 (Tue)	6.75	6.85	6.75	6.85	503,043
4th May 2026 (Mon)	6.85	6.85	6.85	6.85	0
1st May 2026 (Fri)	7.50	7.50	6.75	6.85	1,473,476
30th Apr 2026 (Thu)	10.75	11.25	10.75	11.25	118,693
29th Apr 2026 (Wed)	10.75	10.75	10.75	10.75	14,637
28th Apr 2026 (Tue)	10.75	10.75	10.75	10.75	16,025
27th Apr 2026 (Mon)	10.25	10.25	10.25	10.25	1,524
24th Apr 2026 (Fri)	10.25	10.25	10.25	10.25	19,508
23rd Apr 2026 (Thu)	10.25	10.25	10.25	10.25	47,793
22nd Apr 2026 (Wed)	10.25	10.25	10.25	10.25	3,652
21st Apr 2026 (Tue)	10.25	10.25	10.25	10.25	13,062
20th Apr 2026 (Mon)	10.25	10.25	10.25	10.25	14,809

See more Genip Plc price history

Date	Source	Headline
Genip Plc (GNIP) Regulatory News
5th May 2026 11:35 am	RNS	TR-1: Notification of major holdings
1st May 2026 7:00 am	RNS	Share Placing to raise £350,000 and TVR
28th Apr 2026 7:00 am	RNS	Strategic Resale Alliance with Cardinal IP
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

See more Genip Plc regulatory news

FTSE 100 Latest

Value10,285.12

Change-45.43