GENinCode Plc (AIM:GENI)
London · Delayed Price · Currency is GBP · Price in GBX 3.400
-0.500 (-12.82%)
At close: Dec 5, 2025
GENinCode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.80 | 4.00 | 3.20 | 3.51 | - | -10.00% | 4,633,613 |
| Dec 4, 2025 | 3.55 | 4.90 | 3.20 | 3.90 | 3.90 | 30.00% | 12,901,050 |
| Dec 3, 2025 | 2.30 | 3.30 | 2.35 | 3.00 | 3.00 | 39.53% | 3,573,298 |
| Dec 2, 2025 | 2.15 | 2.20 | 2.10 | 2.15 | 2.15 | - | 21,239 |
| Dec 1, 2025 | 2.20 | 2.20 | 2.20 | 2.15 | 2.15 | - | 18,314 |
| Nov 28, 2025 | 2.15 | 2.20 | 2.10 | 2.15 | 2.15 | - | 75,393 |
| Nov 27, 2025 | 2.15 | 2.20 | 2.10 | 2.15 | 2.15 | - | 309,747 |
| Nov 26, 2025 | 2.10 | 2.20 | 2.05 | 2.15 | 2.15 | 2.38% | 453,288 |
| Nov 25, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 202,180 |
| Nov 24, 2025 | 2.10 | 2.20 | 2.02 | 2.10 | 2.10 | - | 118,707 |
| Nov 21, 2025 | 2.30 | 2.40 | 2.00 | 2.10 | 2.10 | -8.70% | 229,786 |
| Nov 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 19, 2025 | 2.30 | 2.35 | 2.20 | 2.30 | 2.30 | - | 325,397 |
| Nov 18, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 105,846 |
| Nov 17, 2025 | 2.30 | 2.40 | 2.40 | 2.30 | 2.30 | - | 16,127 |
| Nov 14, 2025 | 2.50 | 2.70 | 2.20 | 2.30 | 2.30 | -8.00% | 123,492 |
| Nov 13, 2025 | 2.45 | 2.70 | 2.33 | 2.50 | 2.50 | -3.85% | 186,003 |
| Nov 12, 2025 | 2.70 | 2.90 | 2.50 | 2.60 | 2.60 | -3.70% | 409,639 |
| Nov 11, 2025 | 2.70 | 2.90 | 2.50 | 2.70 | 2.70 | - | 19,284 |
| Nov 10, 2025 | 2.70 | 2.90 | 2.50 | 2.70 | 2.70 | - | 108,246 |
| Nov 7, 2025 | 2.70 | 2.90 | 2.50 | 2.70 | 2.70 | - | 42,527 |
| Nov 6, 2025 | 2.70 | 2.90 | 2.50 | 2.70 | 2.70 | - | 237,353 |
| Nov 5, 2025 | 2.85 | 2.90 | 2.52 | 2.70 | 2.70 | -5.26% | 248,437 |
| Nov 4, 2025 | 2.90 | 3.00 | 2.75 | 2.85 | 2.85 | -1.72% | 114,541 |
| Nov 3, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 15,889 |
| Oct 31, 2025 | 2.90 | 2.99 | 2.80 | 2.90 | 2.90 | - | 151,695 |
| Oct 30, 2025 | 3.25 | 3.50 | 2.80 | 2.90 | 2.90 | -10.77% | 504,451 |
| Oct 29, 2025 | 3.40 | 3.50 | 3.00 | 3.25 | 3.25 | -7.14% | 113,109 |
| Oct 28, 2025 | 3.25 | 3.50 | 3.02 | 3.50 | 3.50 | 7.69% | 244,563 |
| Oct 27, 2025 | 3.35 | 3.50 | 3.00 | 3.25 | 3.25 | 1.56% | 289,966 |
| Oct 24, 2025 | 3.50 | 3.50 | 3.00 | 3.20 | 3.20 | -8.57% | 538,969 |
| Oct 23, 2025 | 3.60 | 4.00 | 3.20 | 3.50 | 3.50 | -2.78% | 173,064 |
| Oct 22, 2025 | 3.60 | 3.77 | 3.28 | 3.60 | 3.60 | - | 50,176 |
| Oct 21, 2025 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | - | 44,587 |
| Oct 20, 2025 | 3.60 | 3.28 | 3.28 | 3.60 | 3.60 | - | 6,406 |
| Oct 17, 2025 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | - | 213,126 |
| Oct 16, 2025 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | - | 10,715 |
| Oct 15, 2025 | 3.75 | 4.00 | 3.20 | 3.60 | 3.60 | -4.00% | 103,382 |
| Oct 14, 2025 | 3.60 | 4.00 | 3.28 | 3.75 | 3.75 | 4.17% | 301,032 |
| Oct 13, 2025 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | - | 138,423 |
| Oct 10, 2025 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | - | 342,604 |
| Oct 9, 2025 | 3.60 | 3.31 | 3.28 | 3.60 | 3.60 | - | 34,906 |
| Oct 8, 2025 | 3.60 | 3.86 | 3.20 | 3.60 | 3.60 | - | 213,409 |
| Oct 7, 2025 | 3.60 | 3.86 | 3.28 | 3.60 | 3.60 | - | 297,956 |
| Oct 6, 2025 | 3.60 | 3.96 | 3.28 | 3.60 | 3.60 | - | 11,157 |
| Oct 3, 2025 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | - | 147,222 |
| Oct 2, 2025 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | - | 126,828 |
| Oct 1, 2025 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | - | 592,195 |
| Sep 30, 2025 | 3.85 | 4.00 | 3.20 | 3.60 | 3.60 | -14.29% | 1,179,666 |
| Sep 29, 2025 | 4.30 | 4.50 | 4.00 | 4.20 | 4.20 | -2.33% | 620,334 |