Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Genip Plc (GNIP) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Sep 2025 (Tue) 20.50 20.50 20.50 20.50 51,134
29th Sep 2025 (Mon) 19.50 19.50 19.50 19.50 17,709
26th Sep 2025 (Fri) 21.00 21.00 19.50 19.50 62,109
25th Sep 2025 (Thu) 21.00 21.00 21.00 21.00 4,486
24th Sep 2025 (Wed) 21.50 22.00 21.00 21.00 154,065
23rd Sep 2025 (Tue) 22.00 22.00 21.50 21.50 26,650
22nd Sep 2025 (Mon) 22.00 22.00 22.00 22.00 42,840
19th Sep 2025 (Fri) 22.00 22.00 22.00 22.00 27,478
18th Sep 2025 (Thu) 20.00 23.00 20.00 22.00 194,576
17th Sep 2025 (Wed) 21.00 24.00 19.50 20.00 322,952
16th Sep 2025 (Tue) 21.00 21.00 21.00 21.00 24,786
15th Sep 2025 (Mon) 22.00 22.00 21.00 21.00 36,160
12th Sep 2025 (Fri) 20.50 22.00 20.50 20.50 454
11th Sep 2025 (Thu) 20.50 20.50 20.50 20.50 11,423
10th Sep 2025 (Wed) 20.50 20.50 20.50 20.50 460
9th Sep 2025 (Tue) 20.50 20.50 20.50 20.50 21,030
8th Sep 2025 (Mon) 20.50 20.50 20.50 20.50 8,222
5th Sep 2025 (Fri) 21.00 21.00 20.00 20.50 61,715
4th Sep 2025 (Thu) 21.50 21.50 21.00 21.00 46,050
3rd Sep 2025 (Wed) 20.50 21.50 20.50 21.50 12,580
2nd Sep 2025 (Tue) 21.00 21.00 20.50 20.50 20,242
1st Sep 2025 (Mon) 21.00 21.00 21.00 21.00 23,893
29th Aug 2025 (Fri) 21.50 21.50 21.00 21.00 20,447
28th Aug 2025 (Thu) 21.50 21.50 21.50 21.50 25,601
27th Aug 2025 (Wed) 21.50 21.50 21.50 21.50 4,735
26th Aug 2025 (Tue) 23.00 23.00 21.50 21.50 89,736
25th Aug 2025 (Mon) 23.00 23.00 23.00 23.00 0
22nd Aug 2025 (Fri) 25.00 25.00 23.00 23.00 77,392
21st Aug 2025 (Thu) 25.00 25.00 25.00 25.00 10,105
20th Aug 2025 (Wed) 25.50 25.50 25.00 25.00 10,171
19th Aug 2025 (Tue) 24.50 25.50 24.50 25.50 38,312
18th Aug 2025 (Mon) 24.00 24.50 24.00 24.50 53,011
15th Aug 2025 (Fri) 24.00 24.00 24.00 24.00 20,549
14th Aug 2025 (Thu) 24.00 24.00 24.00 24.00 9,940
13th Aug 2025 (Wed) 24.00 24.00 24.00 24.00 3,253
12th Aug 2025 (Tue) 24.50 24.50 24.00 24.00 13,281
11th Aug 2025 (Mon) 25.00 25.00 24.50 24.50 33,327
8th Aug 2025 (Fri) 25.00 25.00 25.00 25.00 3,941
7th Aug 2025 (Thu) 26.00 26.00 25.00 25.00 55,847
6th Aug 2025 (Wed) 26.50 26.50 26.00 26.00 34,697
5th Aug 2025 (Tue) 26.50 26.50 25.00 26.50 110,777
4th Aug 2025 (Mon) 27.00 27.00 26.50 26.50 26,844
1st Aug 2025 (Fri) 27.00 27.00 27.00 27.00 2,902
FTSE 100 Latest
Value9,350.43
Change50.59