GENinCode Plc (AIM:GENI)
London · Delayed Price · Currency is GBP · Price in GBX 1.108
+0.058 (5.48%)
Mar 26, 2026, 3:58 PM GMT
GENinCode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 457,957 |
| Mar 24, 2026 | 1.08 | 1.10 | 1.01 | 1.05 | 1.05 | -2.33% | 4,440,347 |
| Mar 23, 2026 | 1.10 | 1.15 | 1.03 | 1.08 | 1.08 | -2.27% | 1,495,327 |
| Mar 20, 2026 | 1.08 | 1.12 | 1.05 | 1.10 | 1.10 | 2.33% | 694,791 |
| Mar 19, 2026 | 1.08 | 1.20 | 1.05 | 1.08 | 1.08 | - | 11,950,380 |
| Mar 18, 2026 | 1.08 | 1.15 | 1.05 | 1.08 | 1.08 | - | 2,261,892 |
| Mar 17, 2026 | 1.10 | 1.15 | 1.02 | 1.08 | 1.08 | -4.44% | 6,113,233 |
| Mar 16, 2026 | 1.13 | 1.15 | 1.08 | 1.13 | 1.13 | - | 707,664 |
| Mar 13, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 3,253,692 |
| Mar 12, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 2,390,840 |
| Mar 11, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 5,408,853 |
| Mar 10, 2026 | 1.10 | 1.19 | 1.05 | 1.13 | 1.13 | 2.27% | 2,941,710 |
| Mar 9, 2026 | 1.18 | 1.20 | 1.05 | 1.10 | 1.10 | -6.38% | 5,143,456 |
| Mar 6, 2026 | 1.18 | 1.25 | 1.15 | 1.18 | 1.18 | - | 9,035,585 |
| Mar 5, 2026 | 1.15 | 1.20 | 1.12 | 1.18 | 1.18 | 2.17% | 6,643,467 |
| Mar 4, 2026 | 1.10 | 1.17 | 1.05 | 1.15 | 1.15 | 4.55% | 4,357,463 |
| 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 | 1.15 | 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% | 12,411,490 |
| 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 | - | 9,850,276 |
| Feb 12, 2026 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | - | 3,530,968 |
| Feb 11, 2026 | 1.10 | 1.20 | 1.05 | 1.08 | 1.08 | -2.27% | 1,807,762 |
| Feb 10, 2026 | 1.15 | 1.20 | 1.05 | 1.10 | 1.10 | -4.35% | 7,010,005 |
| 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 | - | 7,715,063 |
| 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 | 1.18 | 1.40 | 1.19 | 1.28 | 1.28 | 8.51% | 7,897,700 |
| 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 | 1.90 | 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 | 1.90 | 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 |