genedrive plc (AIM:GDR)
London · Delayed Price · Currency is GBP · Price in GBX 1.250
+0.025 (2.04%)
May 28, 2026, 4:29 PM GMT
genedrive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | - | 1.22% | 193,930 |
| May 27, 2026 | 1.20 | 1.30 | 1.15 | 1.23 | 1.23 | 2.08% | 12,761,670 |
| May 26, 2026 | 1.20 | 1.35 | 1.15 | 1.20 | 1.20 | 4.35% | 25,239,140 |
| May 22, 2026 | 1.10 | 1.15 | 1.06 | 1.15 | 1.15 | 4.55% | 2,926,993 |
| May 21, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | - | 1,330,623 |
| May 20, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | - | 3,790,170 |
| May 19, 2026 | 1.10 | 1.20 | 1.05 | 1.10 | 1.10 | - | 2,449,296 |
| May 18, 2026 | 1.08 | 1.18 | 1.05 | 1.10 | 1.10 | 2.33% | 7,345,068 |
| May 15, 2026 | 1.08 | 1.15 | 1.00 | 1.08 | 1.08 | - | 11,046,570 |
| May 14, 2026 | 1.00 | 1.20 | 0.96 | 1.08 | 1.08 | 7.50% | 25,016,680 |
| May 13, 2026 | 1.03 | 1.10 | 0.97 | 1.00 | 1.00 | -2.44% | 6,611,938 |
| May 12, 2026 | 1.10 | 1.20 | 1.00 | 1.03 | 1.03 | -6.82% | 5,799,672 |
| May 11, 2026 | 1.05 | 1.20 | 1.00 | 1.10 | 1.10 | 4.76% | 19,282,310 |
| May 8, 2026 | 0.95 | 1.25 | 0.92 | 1.05 | 1.05 | 10.53% | 47,427,060 |
| May 7, 2026 | 0.95 | 0.99 | 0.91 | 0.95 | 0.95 | - | 1,090,567 |
| May 6, 2026 | 0.95 | 0.99 | 0.90 | 0.95 | 0.95 | - | 3,273,813 |
| May 5, 2026 | 0.95 | 0.99 | 0.90 | 0.95 | 0.95 | - | 5,259,545 |
| May 1, 2026 | 0.93 | 1.00 | 0.90 | 0.95 | 0.95 | 2.70% | 8,152,660 |
| Apr 30, 2026 | 0.92 | 0.99 | 0.90 | 0.93 | 0.93 | 1.09% | 11,495,970 |
| Apr 29, 2026 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | - | 1,537,016 |
| Apr 28, 2026 | 0.98 | 1.00 | 0.90 | 0.92 | 0.92 | -6.15% | 2,221,289 |
| Apr 27, 2026 | 0.93 | 1.00 | 0.90 | 0.98 | 0.98 | 5.41% | 6,445,819 |
| Apr 24, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 6,920,928 |
| Apr 23, 2026 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | -2.63% | 4,148,457 |
| Apr 22, 2026 | 0.98 | 1.00 | 0.92 | 0.95 | 0.95 | - | 12,113,650 |
| Apr 21, 2026 | 1.03 | 1.10 | 0.95 | 0.95 | 0.95 | -5.00% | 8,266,593 |
| Apr 20, 2026 | 0.95 | 1.10 | 0.93 | 1.00 | 1.00 | 5.26% | 8,152,780 |
| Apr 17, 2026 | 0.95 | 0.99 | 0.90 | 0.95 | 0.95 | - | 5,569,821 |
| Apr 16, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 8,068,206 |
| Apr 15, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,800,245 |
| Apr 14, 2026 | 0.93 | 0.98 | 0.90 | 0.95 | 0.95 | 2.70% | 3,765,228 |
| Apr 13, 2026 | 0.95 | 1.00 | 0.90 | 0.93 | 0.93 | -2.63% | 4,893,768 |
| Apr 10, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 766,242 |
| Apr 9, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 496,185 |
| Apr 8, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 4,594,447 |
| Apr 7, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 8,415,763 |
| Apr 2, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,563,801 |
| Apr 1, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,464,199 |
| Mar 31, 2026 | 0.95 | 0.98 | 0.90 | 0.95 | 0.95 | - | 1,812,055 |
| Mar 30, 2026 | 0.98 | 1.05 | 0.91 | 0.95 | 0.95 | -2.56% | 2,239,584 |
| Mar 27, 2026 | 1.05 | 1.05 | 0.95 | 0.98 | 0.98 | -7.14% | 7,657,683 |
| 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 | 1.03 | 1.10 | 1.00 | 1.05 | 1.05 | 2.44% | 2,226,720 |
| 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 |