genedrive plc (AIM:GDR)
London · Delayed Price · Currency is GBP · Price in GBX 1.250
0.00 (0.00%)
Sep 18, 2026, 4:35 PM GMT
genedrive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.23 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5,738,172 |
| Sep 17, 2026 | 1.25 | 1.29 | 1.20 | 1.25 | 1.25 | - | 3,249,872 |
| Sep 16, 2026 | 1.23 | 1.30 | 1.20 | 1.25 | 1.25 | - | 1,905,939 |
| Sep 15, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -1.96% | 3,852,365 |
| Sep 14, 2026 | 1.25 | 1.35 | 1.25 | 1.28 | 1.28 | -1.92% | 1,553,849 |
| Sep 11, 2026 | 1.30 | 1.35 | 1.27 | 1.30 | 1.30 | - | 12,222,263 |
| Sep 10, 2026 | 1.40 | 1.40 | 1.25 | 1.30 | 1.30 | -1.89% | 1,067,251 |
| Sep 9, 2026 | 1.30 | 1.35 | 1.25 | 1.33 | 1.33 | 1.92% | 6,346,424 |
| Sep 8, 2026 | 1.35 | 1.38 | 1.26 | 1.30 | 1.30 | -3.70% | 3,653,041 |
| Sep 7, 2026 | 1.38 | 1.45 | 1.30 | 1.35 | 1.35 | -1.82% | 3,136,892 |
| Sep 4, 2026 | 1.38 | 1.45 | 1.30 | 1.38 | 1.38 | - | 1,612,694 |
| Sep 3, 2026 | 1.38 | 1.50 | 1.30 | 1.38 | 1.38 | - | 11,258,889 |
| Sep 2, 2026 | 1.35 | 1.45 | 1.30 | 1.38 | 1.38 | -1.79% | 1,115,429 |
| Sep 1, 2026 | 1.40 | 1.55 | 1.35 | 1.40 | 1.40 | - | 10,964,144 |
| Aug 28, 2026 | 1.33 | 1.40 | 1.25 | 1.40 | 1.40 | 5.66% | 4,942,826 |
| Aug 27, 2026 | 1.33 | 1.40 | 1.25 | 1.33 | 1.33 | - | 777,076 |
| Aug 26, 2026 | 1.30 | 1.40 | 1.25 | 1.33 | 1.33 | 1.92% | 864,851 |
| Aug 25, 2026 | 1.38 | 1.40 | 1.25 | 1.30 | 1.30 | -5.80% | 3,125,127 |
| Aug 24, 2026 | 1.33 | 1.38 | 1.38 | 1.38 | 1.38 | 6.15% | 12,404,644 |
| Aug 21, 2026 | 1.35 | 1.40 | 1.26 | 1.30 | 1.30 | -3.70% | 5,229,933 |
| Aug 20, 2026 | 1.25 | 1.40 | 1.25 | 1.35 | 1.35 | 8.00% | 5,533,594 |
| Aug 19, 2026 | 1.24 | 1.30 | 1.20 | 1.25 | 1.25 | - | 1,364,089 |
| Aug 18, 2026 | 1.20 | 1.30 | 1.20 | 1.25 | 1.25 | 2.04% | 4,968,382 |
| Aug 17, 2026 | 1.15 | 1.25 | 1.15 | 1.23 | 1.23 | 2.08% | 5,090,861 |
| 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 |