genedrive plc (AIM:GDR)
London · Delayed Price · Currency is GBP · Price in GBX 1.050
-0.030 (-2.78%)
Mar 26, 2026, 4:35 PM GMT
genedrive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.08 | 1.10 | 1.00 | 1.05 | 1.05 | -2.78% | 4,820,622 |
| Mar 25, 2026 | 1.05 | 1.14 | 1.00 | 1.08 | 1.08 | 2.86% | 2,831,942 |
| Mar 24, 2026 | 1.00 | 1.10 | 0.95 | 1.05 | 1.05 | 5.00% | 1,409,693 |
| Mar 23, 2026 | 1.05 | 1.10 | 0.95 | 1.00 | 1.00 | -4.76% | 5,232,590 |
| Mar 20, 2026 | 1.05 | 1.06 | 1.06 | 1.05 | 1.05 | 2.44% | 2,226,721 |
| Mar 19, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -2.38% | 4,220,614 |
| Mar 18, 2026 | 1.03 | 1.10 | 1.00 | 1.05 | 1.05 | 2.44% | 1,244,045 |
| Mar 17, 2026 | 1.05 | 1.10 | 1.01 | 1.03 | 1.03 | -2.38% | 1,807,132 |
| Mar 16, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,813,788 |
| Mar 13, 2026 | 1.02 | 1.04 | 0.96 | 1.05 | 1.05 | 3.45% | 4,322,200 |
| Mar 12, 2026 | 1.06 | 1.08 | 1.00 | 1.02 | 1.02 | -3.79% | 4,185,514 |
| Mar 11, 2026 | 1.02 | 1.07 | 1.00 | 1.06 | 1.06 | 3.94% | 979,048 |
| Mar 10, 2026 | 1.03 | 1.09 | 1.00 | 1.02 | 1.02 | 2.53% | 4,525,454 |
| Mar 9, 2026 | 1.07 | 1.08 | 0.95 | 0.99 | 0.99 | -7.04% | 7,439,297 |
| Mar 6, 2026 | 1.06 | 1.12 | 1.05 | 1.07 | 1.07 | 0.47% | 9,372,680 |
| Mar 5, 2026 | 1.04 | 1.07 | 1.00 | 1.06 | 1.06 | 2.42% | 1,463,550 |
| Mar 4, 2026 | 1.03 | 1.07 | 1.00 | 1.04 | 1.04 | 0.98% | 1,214,951 |
| Mar 3, 2026 | 1.03 | 1.15 | 1.00 | 1.03 | 1.03 | - | 2,778,154 |
| Mar 2, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | - | 4,894,140 |
| Feb 27, 2026 | 1.04 | 1.07 | 1.00 | 1.03 | 1.03 | -0.97% | 2,522,295 |
| Feb 26, 2026 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | - | 2,337,128 |
| Feb 25, 2026 | 1.03 | 1.10 | 1.00 | 1.04 | 1.04 | 0.98% | 1,617,514 |
| Feb 24, 2026 | 1.03 | 1.10 | 1.00 | 1.03 | 1.03 | - | 3,450,688 |
| Feb 23, 2026 | 1.05 | 1.10 | 1.00 | 1.03 | 1.03 | -2.38% | 13,222,350 |
| Feb 20, 2026 | 1.10 | 1.15 | 1.01 | 1.05 | 1.05 | -4.55% | 8,794,013 |
| Feb 19, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 3,413,043 |
| Feb 18, 2026 | 1.10 | 1.16 | 1.05 | 1.10 | 1.09 | - | 4,310,905 |
| Feb 17, 2026 | 1.08 | 1.15 | 1.05 | 1.10 | 1.09 | - | 8,787,688 |
| Feb 16, 2026 | 1.10 | 1.20 | 1.05 | 1.10 | 1.09 | -8.33% | 4,709,627 |
| Feb 13, 2026 | 1.08 | 1.20 | 0.95 | 1.20 | 1.19 | 11.63% | 12,626,370 |
| Feb 12, 2026 | 1.08 | 1.10 | 1.00 | 1.08 | 1.06 | -2.27% | 4,300,717 |
| Feb 11, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.09 | - | 4,811,062 |
| Feb 10, 2026 | 1.05 | 1.15 | 1.00 | 1.10 | 1.09 | 4.76% | 4,662,054 |
| Feb 9, 2026 | 1.15 | 1.15 | 1.00 | 1.05 | 1.04 | -8.70% | 2,918,658 |
| Feb 6, 2026 | 1.15 | 1.25 | 1.10 | 1.15 | 1.14 | - | 9,822,720 |
| Feb 5, 2026 | 1.03 | 1.25 | 1.00 | 1.15 | 1.14 | 12.20% | 21,854,760 |
| Feb 4, 2026 | 1.10 | 1.10 | 1.00 | 1.03 | 1.01 | - | 3,817,798 |
| Feb 3, 2026 | 1.05 | 1.15 | 1.00 | 1.03 | 1.01 | -2.38% | 8,318,924 |
| Feb 2, 2026 | 1.08 | 1.15 | 0.96 | 1.05 | 1.04 | -2.33% | 18,847,580 |
| Jan 30, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.06 | - | 529,358 |
| Jan 29, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.06 | - | 929,233 |
| Jan 28, 2026 | 1.08 | 1.15 | 1.04 | 1.08 | 1.06 | - | 4,052,310 |
| Jan 27, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.06 | - | 4,358,064 |
| Jan 26, 2026 | 1.10 | 1.15 | 1.05 | 1.08 | 1.06 | -2.27% | 7,692,755 |
| Jan 23, 2026 | 1.13 | 1.15 | 1.05 | 1.10 | 1.09 | -2.22% | 5,254,770 |
| Jan 22, 2026 | 1.10 | 1.20 | 1.05 | 1.13 | 1.11 | 2.27% | 7,189,814 |
| Jan 21, 2026 | 1.18 | 1.20 | 1.05 | 1.10 | 1.09 | -6.38% | 11,605,770 |
| Jan 20, 2026 | 0.98 | 1.25 | 0.95 | 1.18 | 1.16 | 27.03% | 44,694,620 |
| Jan 19, 2026 | 0.90 | 0.96 | 0.75 | 0.93 | 0.91 | 2.78% | 13,455,110 |
| Jan 16, 2026 | 0.85 | 0.95 | 0.80 | 0.90 | 0.89 | 5.88% | 9,261,175 |