GENinCode Plc (AIM:GENI)
London · Delayed Price · Currency is GBP · Price in GBX 4.122
-0.328 (-7.37%)
Sep 26, 2025, 1:38 PM GMT+1
GENinCode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.45 | 4.70 | 4.10 | 4.30 | 4.30 | -3.37% | 186,344 |
| Sep 25, 2025 | 4.60 | 5.00 | 4.20 | 4.45 | 4.45 | 3.49% | 2,310,830 |
| Sep 24, 2025 | 4.15 | 4.40 | 4.00 | 4.30 | 4.30 | 3.61% | 915,424 |
| Sep 23, 2025 | 4.50 | 4.70 | 3.80 | 4.15 | 4.15 | -5.68% | 3,150,667 |
| Sep 22, 2025 | 3.85 | 5.50 | 3.80 | 4.40 | 4.40 | 14.29% | 7,786,646 |
| Sep 19, 2025 | 3.35 | 4.20 | 3.00 | 3.85 | 3.85 | 14.93% | 1,375,095 |
| Sep 18, 2025 | 3.95 | 4.10 | 3.00 | 3.35 | 3.35 | -18.29% | 2,194,209 |
| Sep 17, 2025 | 3.60 | 5.25 | 3.20 | 4.10 | 4.10 | 16.81% | 14,165,061 |
| Sep 16, 2025 | 1.55 | 3.59 | 1.47 | 3.51 | 3.51 | 126.45% | 20,943,759 |
| Sep 15, 2025 | 1.55 | 1.70 | 1.47 | 1.55 | 1.55 | - | 36,361 |
| Sep 12, 2025 | 1.55 | 1.70 | 1.47 | 1.55 | 1.55 | - | 30,647 |
| Sep 11, 2025 | 1.55 | 1.70 | 1.40 | 1.55 | 1.55 | - | 29,521 |
| Sep 10, 2025 | 1.40 | 1.60 | 1.30 | 1.55 | 1.55 | 10.71% | 763,047 |
| Sep 9, 2025 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | - | 157,006 |
| Sep 8, 2025 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | - | 1,284,802 |
| Sep 5, 2025 | 1.40 | 1.53 | 1.39 | 1.40 | 1.40 | - | 98,711 |
| Sep 4, 2025 | 1.40 | 1.40 | 1.31 | 1.40 | 1.40 | - | 30,006 |
| Sep 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 3,578 |
| Sep 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 3,578 |
| Sep 1, 2025 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | - | 114,918 |
| Aug 29, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 67,367 |
| Aug 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 27, 2025 | 1.42 | 1.42 | 1.30 | 1.40 | 1.40 | - | 438,240 |
| Aug 26, 2025 | 1.30 | 1.50 | 1.30 | 1.40 | 1.40 | - | 197,468 |
| Aug 22, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | - | 54,462 |
| Aug 21, 2025 | 1.32 | 1.43 | 1.30 | 1.40 | 1.40 | - | 305,861 |
| Aug 20, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | - | 32,902 |
| Aug 19, 2025 | 1.30 | 1.50 | 1.30 | 1.40 | 1.40 | - | 21,919 |
| Aug 18, 2025 | 1.32 | 1.50 | 1.32 | 1.40 | 1.40 | - | 465,916 |
| Aug 15, 2025 | 1.50 | 1.50 | 1.30 | 1.40 | 1.40 | -3.45% | 389,302 |
| Aug 14, 2025 | 1.40 | 1.50 | 1.20 | 1.45 | 1.45 | -3.33% | 1,119,157 |
| Aug 13, 2025 | 1.53 | 1.60 | 1.40 | 1.50 | 1.50 | -3.23% | 476,204 |
| Aug 12, 2025 | 1.53 | 1.60 | 1.50 | 1.55 | 1.55 | - | 1,906,129 |
| Aug 11, 2025 | 1.54 | 1.60 | 1.50 | 1.55 | 1.55 | - | 10,779 |
| Aug 8, 2025 | 1.40 | 1.55 | 1.40 | 1.55 | 1.55 | - | 2,863,978 |
| Aug 7, 2025 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | -3.13% | 108,074 |
| Aug 6, 2025 | 1.52 | 1.70 | 1.40 | 1.60 | 1.60 | -11.11% | 1,271,577 |
| Aug 5, 2025 | 1.98 | 2.00 | 1.54 | 1.80 | 1.80 | -9.09% | 1,859,050 |
| Aug 4, 2025 | 2.00 | 2.00 | 1.63 | 1.98 | 1.98 | 10.00% | 826,704 |
| 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 |