GENinCode Plc (AIM:GENI)
London · Delayed Price · Currency is GBP · Price in GBX 1.222
+0.047 (4.00%)
Mar 6, 2026, 12:01 PM GMT
GENinCode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.15 | 1.20 | 1.12 | 1.18 | 1.18 | 2.17% | 6,643,467 |
| Mar 4, 2026 | 1.12 | 1.17 | 1.05 | 1.15 | 1.15 | 4.55% | 3,357,463 |
| Mar 3, 2026 | 1.08 | 1.15 | 1.05 | 1.10 | 1.10 | 2.33% | 2,332,606 |
| Mar 2, 2026 | 1.13 | 1.20 | 1.05 | 1.08 | 1.08 | -4.44% | 7,620,457 |
| Feb 27, 2026 | 1.16 | 1.20 | 1.06 | 1.13 | 1.13 | -2.17% | 6,029,899 |
| Feb 26, 2026 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -2.13% | 2,377,973 |
| Feb 25, 2026 | 1.20 | 1.25 | 1.15 | 1.18 | 1.18 | -2.08% | 10,418,510 |
| Feb 24, 2026 | 1.08 | 1.25 | 1.05 | 1.20 | 1.20 | 11.63% | 12,411,491 |
| Feb 23, 2026 | 1.03 | 1.10 | 1.02 | 1.08 | 1.08 | 2.38% | 9,373,260 |
| Feb 20, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 5,981,138 |
| Feb 19, 2026 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | - | 5,039,622 |
| Feb 18, 2026 | 1.15 | 1.20 | 1.00 | 1.05 | 1.05 | -8.70% | 15,683,110 |
| Feb 17, 2026 | 1.18 | 1.20 | 1.05 | 1.15 | 1.15 | -2.13% | 2,808,022 |
| Feb 16, 2026 | 1.08 | 1.29 | 1.05 | 1.18 | 1.18 | 9.30% | 18,438,980 |
| Feb 13, 2026 | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | - | 9,350,276 |
| Feb 12, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 3,530,968 |
| Feb 11, 2026 | 1.12 | 1.20 | 1.05 | 1.08 | 1.08 | -2.27% | 1,807,762 |
| Feb 10, 2026 | 1.13 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 7,010,006 |
| Feb 9, 2026 | 1.15 | 1.25 | 1.10 | 1.15 | 1.15 | - | 5,980,012 |
| Feb 6, 2026 | 1.15 | 1.25 | 1.10 | 1.15 | 1.15 | - | 6,215,064 |
| Feb 5, 2026 | 1.23 | 1.25 | 1.06 | 1.15 | 1.15 | -6.12% | 2,677,062 |
| Feb 4, 2026 | 1.35 | 1.33 | 1.10 | 1.23 | 1.23 | -3.92% | 5,497,463 |
| Feb 3, 2026 | 1.19 | 1.40 | 1.19 | 1.28 | 1.28 | 8.51% | 7,897,699 |
| Feb 2, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | -1.26% | 1,507,581 |
| Jan 30, 2026 | 1.18 | 1.20 | 1.10 | 1.19 | 1.19 | 1.28% | 3,009,164 |
| Jan 29, 2026 | 1.10 | 1.35 | 1.05 | 1.18 | 1.18 | 6.82% | 11,881,560 |
| Jan 28, 2026 | 1.05 | 1.20 | 0.98 | 1.10 | 1.10 | 4.76% | 7,467,458 |
| Jan 27, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,058,969 |
| Jan 26, 2026 | 1.10 | 1.15 | 1.00 | 1.05 | 1.05 | -4.55% | 3,543,707 |
| Jan 23, 2026 | 1.08 | 1.15 | 1.00 | 1.10 | 1.10 | -4.35% | 11,696,630 |
| Jan 22, 2026 | 1.15 | 1.24 | 0.90 | 1.15 | 1.15 | -37.84% | 26,635,620 |
| Jan 21, 2026 | 1.87 | 2.00 | 1.80 | 1.85 | 1.85 | -2.63% | 720,265 |
| Jan 20, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 807,468 |
| Jan 19, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 219,980 |
| Jan 16, 2026 | 1.97 | 1.97 | 1.96 | 1.90 | 1.90 | - | 174,277 |
| Jan 15, 2026 | 1.90 | 1.97 | 1.87 | 1.90 | 1.90 | - | 102,345 |
| Jan 14, 2026 | 1.90 | 1.99 | 1.86 | 1.90 | 1.90 | - | 391,862 |
| Jan 13, 2026 | 1.90 | 2.00 | 1.86 | 1.90 | 1.90 | - | 424,111 |
| Jan 12, 2026 | 1.95 | 2.10 | 1.80 | 1.90 | 1.90 | -2.56% | 411,074 |
| Jan 9, 2026 | 2.05 | 2.10 | 1.88 | 1.95 | 1.95 | -11.36% | 2,118,102 |
| Jan 8, 2026 | 2.15 | 2.30 | 2.00 | 2.20 | 2.20 | 7.32% | 918,650 |
| Jan 7, 2026 | 2.20 | 2.28 | 2.00 | 2.05 | 2.05 | -10.87% | 2,217,810 |
| Jan 6, 2026 | 2.45 | 2.50 | 2.20 | 2.30 | 2.30 | -6.12% | 967,221 |
| Jan 5, 2026 | 2.40 | 2.50 | 2.30 | 2.45 | 2.45 | 2.08% | 298,415 |
| Jan 2, 2026 | 2.40 | 2.50 | 2.37 | 2.40 | 2.40 | - | 518,887 |
| Dec 31, 2025 | 2.45 | 2.59 | 2.30 | 2.40 | 2.40 | -7.69% | 536,248 |
| Dec 30, 2025 | 2.20 | 2.70 | 2.20 | 2.60 | 2.60 | 18.18% | 1,737,862 |
| Dec 29, 2025 | 2.20 | 2.33 | 2.00 | 2.20 | 2.20 | - | 381,757 |
| Dec 24, 2025 | 2.25 | 2.30 | 2.10 | 2.20 | 2.20 | -2.22% | 765,118 |
| Dec 23, 2025 | 2.45 | 2.50 | 2.10 | 2.25 | 2.25 | -8.16% | 1,266,224 |