GENinCode Plc (AIM:GENI)
London · Delayed Price · Currency is GBP · Price in GBX 0.8150
+0.0150 (1.88%)
Jul 27, 2026, 4:24 PM GMT
GENinCode Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | 3.12% | 512,054 |
| Jul 24, 2026 | 0.90 | 0.80 | 0.80 | 0.80 | 0.80 | -8.57% | 3,159,585 |
| Jul 23, 2026 | 0.80 | 0.89 | 0.80 | 0.88 | 0.88 | 9.37% | 2,418,130 |
| Jul 22, 2026 | 0.78 | 0.84 | 0.76 | 0.80 | 0.80 | 3.23% | 3,329,824 |
| Jul 21, 2026 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | -3.13% | 1,570,781 |
| Jul 20, 2026 | 0.80 | 0.85 | 0.76 | 0.80 | 0.80 | - | 928,023 |
| Jul 17, 2026 | 0.80 | 0.82 | 0.76 | 0.80 | 0.80 | - | 29,872 |
| Jul 16, 2026 | 0.80 | 0.85 | 0.77 | 0.80 | 0.80 | - | 2,625,130 |
| Jul 15, 2026 | 0.80 | 0.85 | 0.75 | 0.80 | 0.80 | - | 344,621 |
| Jul 14, 2026 | 0.85 | 0.90 | 0.76 | 0.80 | 0.80 | -5.88% | 6,490,816 |
| Jul 13, 2026 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 708,061 |
| Jul 10, 2026 | 0.85 | 0.90 | 0.81 | 0.85 | 0.85 | 6.25% | 1,228,800 |
| Jul 9, 2026 | 0.80 | 0.85 | 0.79 | 0.80 | 0.80 | - | 5,612,694 |
| Jul 8, 2026 | 0.88 | 0.90 | 0.79 | 0.80 | 0.80 | -8.57% | 3,089,034 |
| Jul 7, 2026 | 0.90 | 0.95 | 0.85 | 0.88 | 0.88 | -2.78% | 5,825,781 |
| Jul 6, 2026 | 0.88 | 0.95 | 0.85 | 0.90 | 0.90 | - | 563,670 |
| Jul 3, 2026 | 0.95 | 1.00 | 0.85 | 0.90 | 0.90 | -3.23% | 6,541,873 |
| Jul 2, 2026 | 0.95 | 0.93 | 0.90 | 0.93 | 0.93 | -2.11% | 603,740 |
| Jul 1, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | 2.15% | 323,121 |
| Jun 30, 2026 | 0.95 | 0.96 | 0.90 | 0.93 | 0.93 | -2.11% | 864,535 |
| Jun 29, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 831,688 |
| Jun 26, 2026 | 0.90 | 0.95 | 0.85 | 0.95 | 0.95 | 5.56% | 884,925 |
| Jun 25, 2026 | 0.90 | 0.93 | 0.85 | 0.90 | 0.90 | -10.00% | 3,963,700 |
| Jun 24, 2026 | 0.90 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 1,370,132 |
| Jun 23, 2026 | 0.90 | 0.98 | 0.86 | 0.95 | 0.95 | 5.56% | 5,321,246 |
| Jun 22, 2026 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | - | 19,168 |
| Jun 19, 2026 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | - | 1,784,389 |
| Jun 18, 2026 | 0.93 | 0.95 | 0.85 | 0.90 | 0.90 | -2.70% | 2,008,162 |
| Jun 17, 2026 | 0.88 | 0.95 | 0.80 | 0.93 | 0.93 | 5.71% | 14,588,770 |
| Jun 16, 2026 | 0.97 | 1.00 | 0.85 | 0.88 | 0.88 | -7.89% | 11,045,106 |
| Jun 15, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 691,092 |
| Jun 12, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 605,854 |
| Jun 11, 2026 | 0.90 | 1.10 | 0.90 | 0.95 | 0.95 | 5.56% | 11,195,940 |
| Jun 10, 2026 | 1.00 | 1.00 | 0.85 | 0.90 | 0.90 | -10.00% | 7,662,928 |
| Jun 9, 2026 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | - | 2,242,866 |
| Jun 8, 2026 | 1.10 | 0.95 | 0.95 | 1.00 | 1.00 | -13.04% | 17,280,194 |
| Jun 5, 2026 | 1.15 | 1.20 | 1.05 | 1.15 | 1.15 | - | 5,330,923 |
| Jun 4, 2026 | 1.25 | 1.30 | 1.05 | 1.15 | 1.15 | -8.00% | 13,647,400 |
| Jun 3, 2026 | 1.05 | 1.40 | 1.00 | 1.25 | 1.25 | 19.05% | 36,428,280 |
| Jun 2, 2026 | 1.03 | 1.10 | 1.00 | 1.05 | 1.05 | 2.44% | 3,254,825 |
| Jun 1, 2026 | 1.05 | 1.10 | 1.00 | 1.03 | 1.03 | -2.38% | 7,523,962 |
| May 29, 2026 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | - | 630,765 |
| May 28, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 3,250,502 |
| May 27, 2026 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | - | 3,075,567 |
| May 26, 2026 | 1.08 | 1.10 | 1.02 | 1.05 | 1.05 | -2.33% | 4,333,378 |
| May 22, 2026 | 1.10 | 1.15 | 1.05 | 1.08 | 1.08 | -2.27% | 4,976,831 |
| May 21, 2026 | 1.05 | 1.19 | 1.01 | 1.10 | 1.10 | 4.76% | 20,464,140 |
| May 20, 2026 | 1.08 | 1.10 | 1.02 | 1.05 | 1.05 | -2.33% | 2,752,544 |
| May 19, 2026 | 1.03 | 1.20 | 1.01 | 1.08 | 1.08 | 4.88% | 13,709,980 |
| May 18, 2026 | 1.05 | 1.10 | 0.98 | 1.03 | 1.03 | -2.38% | 8,385,121 |