genedrive plc (AIM:GDR)
London · Delayed Price · Currency is GBP · Price in GBX 1.000
+0.025 (2.56%)
At close: Dec 5, 2025
genedrive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.98 | 1.05 | 0.72 | 1.00 | 1.00 | 2.56% | 35,125,700 |
| Dec 4, 2025 | 1.00 | 1.05 | 0.95 | 0.98 | 0.98 | 1.56% | 7,109,850 |
| Dec 3, 2025 | 1.00 | 1.05 | 0.95 | 0.96 | 0.96 | -4.00% | 1,993,706 |
| Dec 2, 2025 | 0.97 | 1.04 | 0.94 | 1.00 | 1.00 | - | 5,176,667 |
| Dec 1, 2025 | 1.03 | 1.14 | 0.95 | 1.00 | 1.00 | -2.44% | 10,552,700 |
| Nov 28, 2025 | 1.03 | 1.15 | 1.00 | 1.03 | 1.03 | - | 10,137,620 |
| Nov 27, 2025 | 1.03 | 1.18 | 0.95 | 1.03 | 1.03 | - | 24,717,090 |
| Nov 26, 2025 | 1.05 | 1.15 | 0.98 | 1.03 | 1.03 | 5.13% | 16,713,630 |
| Nov 25, 2025 | 0.95 | 1.04 | 0.90 | 0.98 | 0.98 | 2.63% | 4,630,191 |
| Nov 24, 2025 | 0.90 | 1.00 | 0.85 | 0.95 | 0.95 | 5.56% | 5,806,877 |
| Nov 21, 2025 | 0.95 | 0.95 | 0.85 | 0.90 | 0.90 | -5.26% | 11,133,550 |
| Nov 20, 2025 | 1.05 | 1.05 | 0.90 | 0.95 | 0.95 | -9.52% | 11,537,970 |
| Nov 19, 2025 | 1.18 | 1.19 | 0.95 | 1.05 | 1.05 | 9.95% | 40,180,410 |
| Nov 18, 2025 | 0.80 | 1.05 | 0.75 | 0.96 | 0.96 | 19.37% | 40,168,340 |
| Nov 17, 2025 | 0.74 | 0.85 | 0.72 | 0.80 | 0.80 | 8.84% | 7,258,673 |
| Nov 14, 2025 | 0.76 | 0.76 | 0.72 | 0.74 | 0.74 | -2.65% | 2,921,418 |
| Nov 13, 2025 | 0.76 | 0.79 | 0.73 | 0.76 | 0.76 | - | 1,611,267 |
| Nov 12, 2025 | 0.77 | 0.79 | 0.70 | 0.76 | 0.76 | -1.95% | 9,969,629 |
| Nov 11, 2025 | 0.84 | 0.85 | 0.75 | 0.77 | 0.77 | -7.78% | 10,600,130 |
| Nov 10, 2025 | 0.89 | 0.90 | 0.80 | 0.84 | 0.84 | -4.02% | 23,167,960 |
| Nov 7, 2025 | 0.94 | 0.98 | 0.85 | 0.87 | 0.87 | -12.47% | 13,083,220 |
| Nov 6, 2025 | 0.94 | 1.00 | 0.92 | 0.99 | 0.99 | 6.31% | 14,261,560 |
| Nov 5, 2025 | 1.03 | 1.05 | 0.88 | 0.94 | 0.94 | -8.78% | 21,301,480 |
| Nov 4, 2025 | 1.00 | 1.10 | 0.95 | 1.03 | 1.03 | 5.13% | 16,312,460 |
| Nov 3, 2025 | 0.98 | 1.05 | 0.95 | 0.98 | 0.98 | -6.61% | 32,840,890 |
| Oct 31, 2025 | 0.95 | 1.15 | 0.90 | 1.04 | 1.04 | 22.82% | 99,194,100 |
| Oct 30, 2025 | 0.78 | 0.88 | 0.75 | 0.85 | 0.85 | 14.86% | 75,937,520 |
| Oct 29, 2025 | 0.58 | 0.77 | 0.55 | 0.74 | 0.74 | 21.31% | 81,231,530 |
| Oct 28, 2025 | 0.55 | 0.70 | 0.45 | 0.61 | 0.61 | 37.08% | 127,848,100 |
| Oct 27, 2025 | 0.47 | 0.49 | 0.43 | 0.45 | 0.45 | -5.32% | 8,846,751 |
| Oct 24, 2025 | 0.51 | 0.52 | 0.45 | 0.47 | 0.47 | -6.93% | 11,583,660 |
| Oct 23, 2025 | 0.50 | 0.53 | 0.45 | 0.51 | 0.51 | 3.06% | 3,593,424 |
| Oct 22, 2025 | 0.44 | 0.55 | 0.43 | 0.49 | 0.49 | -2.00% | 17,035,080 |
| Oct 21, 2025 | 0.48 | 0.50 | 0.40 | 0.50 | 0.50 | - | 31,641,020 |
| Oct 20, 2025 | 0.55 | 0.59 | 0.45 | 0.50 | 0.50 | -16.67% | 28,064,360 |
| Oct 17, 2025 | 0.59 | 0.70 | 0.50 | 0.60 | 0.60 | 3.45% | 67,052,540 |
| Oct 16, 2025 | 0.40 | 0.74 | 0.40 | 0.58 | 0.58 | 45.00% | 373,169,500 |
| Oct 15, 2025 | 0.32 | 0.60 | 0.28 | 0.40 | 0.40 | 14.29% | 280,552,800 |
| Oct 14, 2025 | 0.34 | 0.35 | 0.30 | 0.35 | 0.35 | 2.94% | 19,598,410 |
| Oct 13, 2025 | 0.37 | 0.43 | 0.31 | 0.34 | 0.34 | -14.57% | 51,864,340 |
| Oct 10, 2025 | 0.36 | 0.48 | 0.30 | 0.40 | 0.40 | 12.11% | 221,011,000 |
| Oct 9, 2025 | 0.24 | 0.50 | 0.23 | 0.36 | 0.36 | 44.90% | 361,013,900 |
| Oct 8, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | -3.92% | 65,054,890 |
| Oct 7, 2025 | 0.23 | 0.26 | 0.21 | 0.26 | 0.26 | 8.51% | 103,044,900 |
| Oct 6, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | - | 41,222,920 |
| Oct 3, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | - | 47,444,710 |
| Oct 2, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 45,126,870 |
| Oct 1, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -6.25% | 56,249,930 |
| Sep 30, 2025 | 0.25 | 0.26 | 0.21 | 0.24 | 0.24 | -4.00% | 83,545,210 |
| Sep 29, 2025 | 0.23 | 0.27 | 0.22 | 0.25 | 0.25 | 11.11% | 155,230,700 |