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
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
3rd Sep 2026 (Thu) 2.65 2.65 2.65 2.65 60,556
2nd Sep 2026 (Wed) 2.75 2.65 2.50 2.50 93,787
1st Sep 2026 (Tue) 2.85 2.85 2.75 2.75 120,192
31st Aug 2026 (Mon) 2.80 2.80 2.80 2.80 0
28th Aug 2026 (Fri) 3.25 2.80 2.80 2.80 181,592
27th Aug 2026 (Thu) 3.40 3.40 3.40 3.40 10,013
26th Aug 2026 (Wed) 3.40 3.40 3.40 3.40 32,302
25th Aug 2026 (Tue) 3.40 3.40 3.40 3.40 0
24th Aug 2026 (Mon) 3.60 3.60 3.45 3.45 111,929
21st Aug 2026 (Fri) 3.60 3.60 3.60 3.60 18,148
20th Aug 2026 (Thu) 3.60 3.60 3.60 3.60 32,680
19th Aug 2026 (Wed) 3.60 3.60 3.60 3.60 28,631
18th Aug 2026 (Tue) 3.60 3.60 3.60 3.60 28,043
17th Aug 2026 (Mon) 3.60 3.60 3.60 3.60 174,024
14th Aug 2026 (Fri) 3.60 3.60 3.60 3.60 30,213
FTSE 100 Latest
Value10,647.83
Change-2.50