GENinCode Plc (AIM:GENI)
London · Delayed Price · Currency is GBP · Price in GBX 1.800
0.00 (0.00%)
Aug 1, 2025, 4:35 PM GMT+1
GENinCode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.74 | 2.00 | 1.60 | 1.80 | 1.80 | - | 374,683 |
| Jul 31, 2025 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | - | 43,330 |
| Jul 30, 2025 | 1.73 | 2.00 | 1.60 | 1.80 | 1.80 | - | 115,622 |
| Jul 29, 2025 | 1.85 | 2.00 | 1.60 | 1.80 | 1.80 | - | 7,763 |
| Jul 28, 2025 | 1.98 | 2.00 | 1.60 | 1.80 | 1.80 | - | 18,914 |
| Jul 25, 2025 | 2.00 | 2.00 | 1.73 | 1.80 | 1.80 | - | 112,893 |
| Jul 24, 2025 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | - | 7,949 |
| Jul 23, 2025 | 2.00 | 2.00 | 1.60 | 1.80 | 1.80 | - | 3,301 |
| Jul 22, 2025 | 2.00 | 2.00 | 1.61 | 1.80 | 1.80 | -5.26% | 160,290 |
| Jul 21, 2025 | 1.98 | 2.00 | 1.86 | 1.90 | 1.90 | - | 31,570 |
| Jul 18, 2025 | 1.80 | 2.00 | 1.80 | 1.90 | 1.90 | - | 90,098 |
| Jul 17, 2025 | 1.98 | 2.00 | 1.83 | 1.90 | 1.90 | - | 288,104 |
| Jul 16, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | - | 200,000 |
| Jul 15, 2025 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | - | 38,026 |
| Jul 14, 2025 | 2.00 | 2.00 | 1.83 | 1.90 | 1.90 | -5.00% | 147,011 |
| Jul 11, 2025 | 2.00 | 2.00 | 1.80 | 2.00 | 2.00 | 5.26% | 80,148 |
| Jul 10, 2025 | 1.80 | 2.04 | 1.80 | 1.90 | 1.90 | - | 212,651 |
| Jul 9, 2025 | 1.73 | 2.00 | 1.73 | 1.90 | 1.90 | 2.70% | 98,759 |
| Jul 8, 2025 | 2.00 | 2.00 | 1.60 | 1.85 | 1.85 | 2.78% | 185,882 |
| Jul 7, 2025 | 2.00 | 2.00 | 1.53 | 1.80 | 1.80 | -20.00% | 2,567,716 |
| Jul 4, 2025 | 2.38 | 2.45 | 2.21 | 2.25 | 2.25 | - | 132,202 |
| Jul 3, 2025 | 2.50 | 2.50 | 2.00 | 2.25 | 2.25 | - | 26,779 |
| Jul 2, 2025 | 2.34 | 2.50 | 2.00 | 2.25 | 2.25 | - | 277,714 |
| Jul 1, 2025 | 2.36 | 2.36 | 2.13 | 2.25 | 2.25 | - | 143,630 |
| Jun 30, 2025 | 2.34 | 2.50 | 2.00 | 2.25 | 2.25 | - | 12,819 |
| Jun 27, 2025 | 2.36 | 2.50 | 2.00 | 2.25 | 2.25 | - | 60,511 |
| Jun 26, 2025 | 2.00 | 2.50 | 2.00 | 2.25 | 2.25 | - | 70,528 |
| Jun 25, 2025 | 2.36 | 2.50 | 2.00 | 2.25 | 2.25 | - | 65,325 |
| Jun 24, 2025 | 2.38 | 2.50 | 2.00 | 2.25 | 2.25 | - | 119,007 |
| Jun 23, 2025 | 2.11 | 2.50 | 2.00 | 2.25 | 2.25 | - | 48,061 |
| Jun 20, 2025 | 2.00 | 2.50 | 2.00 | 2.25 | 2.25 | - | 85,102 |
| Jun 19, 2025 | 2.50 | 2.50 | 2.00 | 2.25 | 2.25 | - | 64,175 |
| Jun 18, 2025 | 2.16 | 2.50 | 2.00 | 2.25 | 2.25 | - | 50,930 |
| Jun 17, 2025 | 2.11 | 2.50 | 2.00 | 2.25 | 2.25 | 2.27% | 309,286 |
| Jun 16, 2025 | 2.20 | 2.30 | 2.00 | 2.20 | 2.20 | -5.98% | 477,576 |
| Jun 13, 2025 | 2.05 | 2.34 | 2.00 | 2.34 | 2.34 | 8.84% | 207,610 |
| Jun 12, 2025 | 2.00 | 2.34 | 2.00 | 2.15 | 2.15 | - | 180,533 |
| Jun 11, 2025 | 2.03 | 2.30 | 2.00 | 2.15 | 2.15 | - | 301,913 |
| Jun 10, 2025 | 2.13 | 2.28 | 2.11 | 2.15 | 2.15 | - | 330,799 |
| Jun 9, 2025 | 2.30 | 2.30 | 2.00 | 2.15 | 2.15 | - | 170,675 |
| Jun 6, 2025 | 2.30 | 2.39 | 2.00 | 2.15 | 2.15 | -9.66% | 690,447 |
| Jun 5, 2025 | 2.35 | 2.68 | 2.00 | 2.38 | 2.38 | 8.18% | 2,029,449 |
| Jun 4, 2025 | 1.79 | 2.70 | 1.50 | 2.20 | 2.20 | 46.67% | 6,667,765 |
| Jun 3, 2025 | 1.54 | 1.60 | 1.40 | 1.50 | 1.50 | -3.23% | 700,407 |
| Jun 2, 2025 | 1.54 | 1.60 | 1.54 | 1.55 | 1.55 | - | 28,088 |
| May 30, 2025 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | - | 31,661 |
| May 29, 2025 | 1.56 | 1.60 | 1.50 | 1.55 | 1.55 | - | 230,976 |
| May 28, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | - | 63,142 |
| May 27, 2025 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | - | 29,764 |
| May 23, 2025 | 1.53 | 1.60 | 1.50 | 1.55 | 1.55 | - | 531,526 |