genedrive plc (AIM:GDR)
London · Delayed Price · Currency is GBP · Price in GBX 0.8000
+0.0200 (2.50%)
Aug 22, 2025, 4:35 PM GMT+1
genedrive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.80 | 0.85 | 0.75 | 0.80 | 0.80 | - | 4,311,063 |
| Aug 21, 2025 | 0.84 | 0.90 | 0.76 | 0.80 | 0.80 | - | 10,497,464 |
| Aug 20, 2025 | 0.76 | 0.83 | 0.76 | 0.80 | 0.80 | - | 953,410 |
| Aug 19, 2025 | 0.81 | 0.86 | 0.75 | 0.80 | 0.80 | -5.88% | 3,740,958 |
| Aug 18, 2025 | 0.81 | 0.90 | 0.80 | 0.85 | 0.85 | - | 2,813,625 |
| Aug 15, 2025 | 0.85 | 0.88 | 0.81 | 0.85 | 0.85 | - | 4,850,113 |
| Aug 14, 2025 | 0.79 | 0.90 | 0.75 | 0.85 | 0.85 | 15.65% | 25,651,891 |
| Aug 13, 2025 | 0.98 | 1.00 | 0.74 | 0.74 | 0.74 | -22.63% | 14,698,446 |
| Aug 12, 2025 | 0.99 | 1.05 | 0.90 | 0.95 | 0.95 | -5.00% | 7,712,757 |
| Aug 11, 2025 | 1.16 | 1.25 | 0.92 | 1.00 | 1.00 | -11.50% | 30,299,522 |
| Aug 8, 2025 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 4,750,583 |
| Aug 7, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | -2.54% | 10,148,430 |
| Aug 6, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 2,754,656 |
| Aug 5, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | - | 2,022,588 |
| Aug 4, 2025 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | - | 5,023,639 |
| Aug 1, 2025 | 1.20 | 1.25 | 1.15 | 1.18 | 1.18 | - | 4,629,919 |
| Jul 31, 2025 | 1.19 | 1.25 | 1.15 | 1.18 | 1.18 | -1.67% | 5,416,318 |
| Jul 30, 2025 | 1.27 | 1.30 | 1.20 | 1.20 | 1.20 | -5.51% | 5,652,922 |
| Jul 29, 2025 | 1.33 | 1.33 | 1.21 | 1.27 | 1.27 | -2.31% | 11,715,435 |
| Jul 28, 2025 | 1.31 | 1.35 | 1.23 | 1.30 | 1.30 | -2.26% | 6,088,823 |
| Jul 25, 2025 | 1.33 | 1.40 | 1.31 | 1.33 | 1.33 | -3.62% | 3,514,042 |
| Jul 24, 2025 | 1.32 | 1.45 | 1.30 | 1.38 | 1.38 | 2.22% | 2,507,136 |
| Jul 23, 2025 | 1.36 | 1.40 | 1.31 | 1.35 | 1.35 | -3.57% | 3,473,191 |
| Jul 22, 2025 | 1.38 | 1.45 | 1.32 | 1.40 | 1.40 | - | 1,912,981 |
| Jul 21, 2025 | 1.44 | 1.45 | 1.35 | 1.40 | 1.40 | - | 2,098,955 |
| Jul 18, 2025 | 1.42 | 1.42 | 1.32 | 1.40 | 1.40 | - | 1,547,412 |
| Jul 17, 2025 | 1.40 | 1.45 | 1.35 | 1.40 | 1.40 | - | 2,856,419 |
| Jul 16, 2025 | 1.39 | 1.50 | 1.35 | 1.40 | 1.40 | -2.10% | 1,780,892 |
| Jul 15, 2025 | 1.40 | 1.50 | 1.35 | 1.43 | 1.43 | - | 1,403,270 |
| Jul 14, 2025 | 1.44 | 1.50 | 1.35 | 1.43 | 1.43 | - | 662,930 |
| Jul 11, 2025 | 1.35 | 1.50 | 1.35 | 1.43 | 1.43 | - | 1,486,578 |
| Jul 10, 2025 | 1.44 | 1.44 | 1.38 | 1.43 | 1.43 | - | 1,251,256 |
| Jul 9, 2025 | 1.44 | 1.45 | 1.38 | 1.43 | 1.43 | - | 1,620,028 |
| Jul 8, 2025 | 1.50 | 1.50 | 1.37 | 1.43 | 1.43 | - | 1,815,238 |
| Jul 7, 2025 | 1.44 | 1.44 | 1.37 | 1.43 | 1.43 | - | 759,046 |
| Jul 4, 2025 | 1.41 | 1.50 | 1.36 | 1.43 | 1.43 | -1.38% | 742,448 |
| Jul 3, 2025 | 1.44 | 1.50 | 1.35 | 1.45 | 1.45 | 3.57% | 3,522,988 |
| Jul 2, 2025 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | - | 1,697,462 |
| Jul 1, 2025 | 1.45 | 1.45 | 1.37 | 1.40 | 1.40 | - | 310,551 |
| Jun 30, 2025 | 1.43 | 1.45 | 1.35 | 1.40 | 1.40 | -2.10% | 2,360,394 |
| Jun 27, 2025 | 1.44 | 1.50 | 1.35 | 1.43 | 1.43 | - | 1,975,365 |
| Jun 26, 2025 | 1.44 | 1.45 | 1.30 | 1.43 | 1.43 | 2.14% | 6,376,562 |
| Jun 25, 2025 | 1.42 | 1.53 | 1.40 | 1.40 | 1.40 | -3.45% | 6,057,449 |
| Jun 24, 2025 | 1.45 | 1.50 | 1.41 | 1.45 | 1.45 | -2.03% | 2,091,390 |
| Jun 23, 2025 | 1.46 | 1.55 | 1.40 | 1.48 | 1.48 | -1.33% | 3,707,304 |
| Jun 20, 2025 | 1.43 | 1.55 | 1.41 | 1.50 | 1.50 | 3.45% | 2,209,051 |
| Jun 19, 2025 | 1.45 | 1.50 | 1.41 | 1.45 | 1.45 | - | 4,781,807 |
| Jun 18, 2025 | 1.45 | 1.50 | 1.35 | 1.45 | 1.45 | 3.57% | 3,169,568 |
| Jun 17, 2025 | 1.44 | 1.44 | 1.37 | 1.40 | 1.40 | - | 1,716,721 |
| Jun 16, 2025 | 1.41 | 1.45 | 1.37 | 1.40 | 1.40 | -3.45% | 2,297,896 |