genedrive plc (AIM:GDR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 0.8750
-0.1000 (-10.26%)
Nov 6, 2026, 4:41 PM GMT
genedrive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.95 | 1.00 | 0.86 | 0.88 | 0.88 | -10.26% | 7,886,756 |
| Nov 5, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | - | 3,275,022 |
| Nov 4, 2026 | 0.95 | 1.00 | 0.90 | 0.98 | 0.98 | 2.63% | 4,309,593 |
| Nov 3, 2026 | 0.98 | 1.00 | 0.90 | 0.95 | 0.95 | -2.56% | 2,074,946 |
| Nov 2, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | - | 2,363,022 |
| Oct 30, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | - | 1,293,474 |
| Oct 29, 2026 | 1.00 | 1.05 | 0.95 | 0.98 | 0.98 | -2.50% | 2,037,284 |
| Oct 28, 2026 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | - | 2,395,494 |
| Oct 27, 2026 | 1.03 | 1.05 | 0.95 | 1.00 | 1.00 | -2.44% | 2,469,561 |
| Oct 26, 2026 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | -6.82% | 3,640,498 |
| Oct 23, 2026 | 1.08 | 1.15 | 1.03 | 1.10 | 1.10 | 2.33% | 2,905,090 |
| Oct 22, 2026 | 1.08 | 1.09 | 1.03 | 1.08 | 1.08 | - | 227,983 |
| Oct 21, 2026 | 1.08 | 1.15 | 1.03 | 1.08 | 1.08 | - | 225,567 |
| Oct 20, 2026 | 1.08 | 1.14 | 1.00 | 1.08 | 1.08 | - | 678,594 |
| Oct 19, 2026 | 1.05 | 1.15 | 1.00 | 1.08 | 1.08 | 2.38% | 1,269,451 |
| Oct 16, 2026 | 1.12 | 1.12 | 1.01 | 1.05 | 1.05 | -4.55% | 4,359,996 |
| Oct 15, 2026 | 1.10 | 1.15 | 1.05 | 1.10 | 1.10 | 4.76% | 1,230,437 |
| Oct 14, 2026 | 1.10 | 1.05 | 1.05 | 1.05 | 1.05 | -2.33% | 1,048,959 |
| Oct 13, 2026 | 1.13 | 1.15 | 1.08 | 1.08 | 1.08 | -2.27% | 3,525,214 |
| Oct 12, 2026 | 1.20 | 1.20 | 1.05 | 1.10 | 1.10 | -4.35% | 4,919,487 |
| Oct 9, 2026 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | - | 432,345 |
| Oct 8, 2026 | 1.18 | 1.18 | 1.10 | 1.15 | 1.15 | - | 1,865,891 |
| Oct 7, 2026 | 1.18 | 1.25 | 1.10 | 1.15 | 1.15 | -2.13% | 2,157,812 |
| Oct 6, 2026 | 1.18 | 1.25 | 1.13 | 1.18 | 1.18 | - | 2,619,985 |
| Oct 5, 2026 | 1.18 | 1.20 | 1.12 | 1.18 | 1.18 | - | 3,805,447 |
| Oct 2, 2026 | 1.17 | 1.25 | 1.15 | 1.18 | 1.18 | -2.08% | 2,606,745 |
| Oct 1, 2026 | 1.24 | 1.25 | 1.15 | 1.20 | 1.20 | - | 2,827,987 |
| Sep 30, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | 2.13% | 4,228,551 |
| Sep 29, 2026 | 1.20 | 1.23 | 1.15 | 1.18 | 1.18 | -2.08% | 3,329,222 |
| Sep 28, 2026 | 1.18 | 1.25 | 1.10 | 1.20 | 1.20 | - | 6,253,553 |
| Sep 25, 2026 | 1.20 | 1.24 | 1.15 | 1.20 | 1.20 | 2.13% | 2,145,324 |
| Sep 24, 2026 | 1.18 | 1.25 | 1.15 | 1.18 | 1.18 | -2.08% | 3,603,058 |
| Sep 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 2,881,128 |
| Sep 22, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -6.12% | 1,498,354 |
| Sep 21, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | -2.00% | 6,344,455 |
| 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 |