genedrive plc (AIM:GDR)
London · Delayed Price · Currency is GBP · Price in GBX 1.250
+0.050 (4.17%)
Aug 17, 2026, 4:28 PM GMT
genedrive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1.15 | 1.25 | 1.15 | 1.25 | - | 4.17% | 5,011,493 |
| Aug 14, 2026 | 1.15 | 1.25 | 1.15 | 1.20 | 1.20 | - | 3,614,724 |
| Aug 13, 2026 | 1.17 | 1.21 | 1.15 | 1.20 | 1.20 | - | 606,355 |
| Aug 12, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 601,916 |
| Aug 11, 2026 | 1.20 | 1.27 | 1.15 | 1.20 | 1.20 | 4.35% | 5,900,941 |
| Aug 10, 2026 | 1.16 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 1,819,802 |
| Aug 7, 2026 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | - | 2,168,495 |
| Aug 6, 2026 | 1.15 | 1.25 | 1.15 | 1.20 | 1.20 | 4.35% | 5,106,480 |
| Aug 5, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 3,354,815 |
| Aug 4, 2026 | 1.05 | 1.22 | 1.06 | 1.15 | 1.15 | 15.00% | 14,343,056 |
| Aug 3, 2026 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | - | 6,238,198 |
| Jul 31, 2026 | 1.07 | 1.08 | 1.00 | 1.00 | 1.00 | -4.76% | 2,039,248 |
| Jul 30, 2026 | 0.98 | 1.10 | 0.95 | 1.05 | 1.05 | 7.69% | 3,554,877 |
| Jul 29, 2026 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | -2.50% | 1,957,479 |
| Jul 28, 2026 | 1.05 | 1.10 | 0.95 | 1.00 | 1.00 | -4.76% | 6,877,644 |
| Jul 27, 2026 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,007,046 |
| Jul 24, 2026 | 1.05 | 1.10 | 1.02 | 1.05 | 1.05 | - | 114,889 |
| Jul 23, 2026 | 1.03 | 1.10 | 1.00 | 1.05 | 1.05 | 2.44% | 3,035,275 |
| Jul 22, 2026 | 1.05 | 1.10 | 1.00 | 1.03 | 1.03 | -2.38% | 9,394,644 |
| Jul 21, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 7,423,712 |
| Jul 20, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,125,351 |
| Jul 17, 2026 | 1.05 | 1.10 | 0.98 | 1.05 | 1.05 | -12.50% | 10,212,268 |
| Jul 16, 2026 | 1.05 | 1.20 | 1.00 | 1.20 | 1.20 | 14.29% | 2,583,515 |
| Jul 15, 2026 | 1.13 | 1.15 | 1.00 | 1.05 | 1.05 | -6.67% | 10,058,846 |
| Jul 14, 2026 | 1.20 | 1.20 | 1.10 | 1.13 | 1.13 | -4.26% | 12,818,814 |
| Jul 13, 2026 | 1.15 | 1.30 | 1.00 | 1.18 | 1.18 | -7.84% | 7,391,724 |
| Jul 10, 2026 | 1.25 | 1.38 | 1.22 | 1.28 | 1.28 | 4.08% | 4,317,528 |
| Jul 9, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | - | 749,690 |
| Jul 8, 2026 | 1.23 | 1.20 | 1.20 | 1.23 | 1.23 | - | 4,093,805 |
| Jul 7, 2026 | 1.30 | 1.35 | 1.20 | 1.23 | 1.23 | -5.77% | 2,967,571 |
| Jul 6, 2026 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | - | 2,607,467 |
| Jul 3, 2026 | 1.30 | 1.34 | 1.25 | 1.30 | 1.30 | - | 2,357,189 |
| Jul 2, 2026 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | - | 130,231 |
| Jul 1, 2026 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | - | 805,760 |
| Jun 30, 2026 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | - | 3,309,027 |
| Jun 29, 2026 | 1.38 | 1.50 | 1.25 | 1.30 | 1.30 | - | 13,575,014 |
| Jun 26, 2026 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | - | 2,312,953 |
| Jun 25, 2026 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | - | 1,106,716 |
| Jun 24, 2026 | 1.30 | 1.35 | 1.20 | 1.30 | 1.30 | - | 5,283,310 |
| Jun 23, 2026 | 1.28 | 1.35 | 1.18 | 1.30 | 1.30 | 1.96% | 3,352,481 |
| Jun 22, 2026 | 1.30 | 1.35 | 1.20 | 1.28 | 1.28 | -1.92% | 965,980 |
| Jun 19, 2026 | 1.30 | 1.37 | 1.22 | 1.30 | 1.30 | - | 2,074,209 |
| Jun 18, 2026 | 1.30 | 1.38 | 1.22 | 1.30 | 1.30 | 6.12% | 1,170,167 |
| Jun 17, 2026 | 1.23 | 1.30 | 1.15 | 1.23 | 1.23 | - | 234,423 |
| Jun 16, 2026 | 1.20 | 1.30 | 1.15 | 1.23 | 1.23 | 2.08% | 3,779,989 |
| Jun 15, 2026 | 1.20 | 1.40 | 1.15 | 1.20 | 1.20 | - | 10,260,110 |
| Jun 12, 2026 | 1.18 | 1.25 | 1.15 | 1.20 | 1.20 | 2.13% | 3,955,289 |
| Jun 11, 2026 | 1.23 | 1.25 | 1.15 | 1.18 | 1.18 | -4.08% | 3,812,415 |
| Jun 10, 2026 | 1.27 | 1.30 | 1.20 | 1.23 | 1.23 | -5.77% | 4,153,006 |
| Jun 9, 2026 | 1.33 | 1.40 | 1.20 | 1.30 | 1.30 | -1.89% | 4,342,229 |