genedrive plc (AIM:GDR)
London · Delayed Price · Currency is GBP · Price in GBX 1.095
+0.045 (4.29%)
Jul 27, 2026, 3:48 PM GMT
genedrive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1.33 | 1.40 | 1.18 | 1.33 | 1.33 | - | 6,875,677 |
| Jun 5, 2026 | 1.30 | 1.40 | 1.20 | 1.33 | 1.33 | 6.00% | 3,288,436 |
| Jun 4, 2026 | 1.23 | 1.35 | 1.15 | 1.25 | 1.25 | 2.04% | 8,111,506 |
| Jun 3, 2026 | 1.30 | 1.35 | 1.10 | 1.23 | 1.23 | -5.77% | 12,864,350 |
| Jun 2, 2026 | 1.40 | 1.40 | 1.25 | 1.30 | 1.30 | -5.45% | 3,951,128 |
| Jun 1, 2026 | 1.30 | 1.45 | 1.26 | 1.38 | 1.38 | 5.77% | 18,776,910 |
| May 29, 2026 | 1.28 | 1.35 | 1.20 | 1.30 | 1.30 | 1.96% | 6,700,103 |
| May 28, 2026 | 1.23 | 1.30 | 1.15 | 1.28 | 1.28 | 4.08% | 9,547,131 |
| 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 |