Close
Company Search
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
4th Nov 2026 (Wed) 2.60 2.60 2.50 2.60 5,000
3rd Nov 2026 (Tue) 2.65 2.65 2.60 2.60 17,500
2nd Nov 2026 (Mon) 2.65 2.65 2.65 2.65 0
30th Oct 2026 (Fri) 2.65 2.65 2.65 2.65 3,974
29th Oct 2026 (Thu) 2.65 2.65 2.65 2.65 7,500
28th Oct 2026 (Wed) 2.65 2.65 2.65 2.65 0
27th Oct 2026 (Tue) 2.65 2.65 2.65 2.65 0
26th Oct 2026 (Mon) 2.65 2.65 2.65 2.65 25,112
23rd Oct 2026 (Fri) 2.65 2.65 2.65 2.65 0
22nd Oct 2026 (Thu) 2.65 2.65 2.65 2.65 0
21st Oct 2026 (Wed) 2.65 2.65 2.65 2.65 0
20th Oct 2026 (Tue) 2.65 2.65 2.65 2.65 0
19th Oct 2026 (Mon) 2.65 2.65 2.65 2.65 9,504
16th Oct 2026 (Fri) 2.65 2.65 2.60 2.65 62,496
15th Oct 2026 (Thu) 2.65 2.65 2.65 2.65 3
14th Oct 2026 (Wed) 2.65 2.65 2.65 2.65 24,479
13th Oct 2026 (Tue) 2.65 2.65 2.65 2.65 0
12th Oct 2026 (Mon) 2.65 2.65 2.65 2.65 64,181
9th Oct 2026 (Fri) 2.65 2.65 2.65 2.65 0
8th Oct 2026 (Thu) 2.65 2.65 2.65 2.65 378
7th Oct 2026 (Wed) 2.65 2.65 2.65 2.65 17,568
6th Oct 2026 (Tue) 2.65 2.65 2.65 2.65 0
5th Oct 2026 (Mon) 2.65 2.65 2.65 2.65 75,666
2nd Oct 2026 (Fri) 2.65 2.65 2.65 2.65 9,493
1st Oct 2026 (Thu) 2.65 2.65 2.65 2.65 11,770
30th Sep 2026 (Wed) 2.65 2.65 2.65 2.65 25,000
29th Sep 2026 (Tue) 2.65 2.65 2.65 2.65 76,381
28th Sep 2026 (Mon) 2.65 2.65 2.65 2.65 100,035
25th Sep 2026 (Fri) 2.65 2.65 2.65 2.65 15,565
24th Sep 2026 (Thu) 2.75 2.75 2.65 2.65 0
23rd Sep 2026 (Wed) 2.75 2.75 2.75 2.75 9,850
22nd Sep 2026 (Tue) 2.75 2.75 2.75 2.75 181
21st Sep 2026 (Mon) 2.75 2.75 2.75 2.75 18,627
18th Sep 2026 (Fri) 2.65 2.75 2.65 2.75 43,815
17th Sep 2026 (Thu) 2.65 2.65 2.65 2.65 188
16th Sep 2026 (Wed) 2.65 2.65 2.65 2.65 100,000
15th Sep 2026 (Tue) 2.65 2.65 2.65 2.65 11,108
14th Sep 2026 (Mon) 2.65 2.65 2.65 2.65 3,740
11th Sep 2026 (Fri) 2.65 2.65 2.65 2.65 203
10th Sep 2026 (Thu) 2.65 2.65 2.65 2.65 0
9th Sep 2026 (Wed) 2.65 2.65 2.65 2.65 21
8th Sep 2026 (Tue) 2.65 2.65 2.65 2.65 2,000
7th Sep 2026 (Mon) 2.65 2.65 2.65 2.65 0
4th Sep 2026 (Fri) 2.65 2.65 2.65 2.65 173
FTSE 100 Latest
Value10,807.48
Change169.05