genedrive plc (AIM:GDR)
London · Delayed Price · Currency is GBP · Price in GBX 1.097
+0.037 (3.49%)
Mar 6, 2026, 11:42 AM GMT
genedrive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.07 | 1.07 | 1.00 | 1.06 | - | 2.22% | 1,257,051 |
| 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 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | - | 4,894,140 |
| Feb 27, 2026 | 1.07 | 1.07 | 1.07 | 1.03 | 1.03 | -0.97% | 2,522,294 |
| 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 |
| Jan 15, 2026 | 0.85 | 0.89 | 0.80 | 0.85 | 0.84 | - | 2,337,514 |
| Jan 14, 2026 | 0.85 | 0.89 | 0.80 | 0.85 | 0.84 | - | 232,419 |
| Jan 13, 2026 | 0.90 | 0.94 | 0.80 | 0.85 | 0.84 | -5.56% | 1,920,629 |
| Jan 12, 2026 | 0.88 | 0.95 | 0.83 | 0.90 | 0.89 | 2.86% | 1,840,297 |
| Jan 9, 2026 | 0.88 | 0.95 | 0.80 | 0.88 | 0.86 | - | 2,920,337 |
| Jan 8, 2026 | 0.95 | 1.00 | 0.80 | 0.88 | 0.86 | -7.89% | 3,910,134 |
| Jan 7, 2026 | 0.98 | 1.00 | 0.90 | 0.95 | 0.94 | -2.56% | 970,463 |
| Jan 6, 2026 | 1.00 | 1.05 | 0.90 | 0.98 | 0.96 | -2.50% | 1,282,082 |
| Jan 5, 2026 | 0.88 | 1.05 | 0.85 | 1.00 | 0.99 | 14.29% | 5,142,335 |
| Jan 2, 2026 | 0.88 | 0.90 | 0.85 | 0.88 | 0.86 | - | 3,738,977 |
| Dec 31, 2025 | 0.80 | 0.90 | 0.80 | 0.88 | 0.86 | 9.37% | 4,854,608 |
| Dec 30, 2025 | 0.83 | 0.90 | 0.75 | 0.80 | 0.79 | -3.03% | 4,865,436 |
| Dec 29, 2025 | 0.85 | 0.90 | 0.75 | 0.83 | 0.82 | -2.94% | 2,643,715 |
| Dec 24, 2025 | 0.83 | 0.90 | 0.79 | 0.85 | 0.84 | 3.03% | 775,793 |
| Dec 23, 2025 | 0.80 | 0.90 | 0.75 | 0.83 | 0.82 | 3.12% | 4,941,834 |