GENinCode Plc (AIM:GENI)
London · Delayed Price · Currency is GBP · Price in GBX 1.016
-0.035 (-3.29%)
May 28, 2026, 2:45 PM GMT
GENinCode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 3,789,494 |
| May 14, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 3,112,165 |
| May 13, 2026 | 1.08 | 1.10 | 1.03 | 1.05 | 1.05 | -2.33% | 4,672,519 |
| May 12, 2026 | 1.10 | 1.15 | 1.05 | 1.08 | 1.08 | -2.27% | 1,320,790 |
| May 11, 2026 | 1.05 | 1.15 | 1.05 | 1.10 | 1.10 | 4.76% | 3,905,702 |
| May 8, 2026 | 1.05 | 1.25 | 1.00 | 1.05 | 1.05 | - | 6,450,974 |
| May 7, 2026 | 1.23 | 1.25 | 1.02 | 1.05 | 1.05 | -14.29% | 31,695,000 |
| May 6, 2026 | 1.25 | 1.30 | 1.15 | 1.23 | 1.23 | -2.00% | 2,219,613 |
| May 5, 2026 | 1.23 | 1.30 | 1.20 | 1.25 | 1.25 | 2.04% | 1,005,606 |
| May 1, 2026 | 1.20 | 1.30 | 1.18 | 1.23 | 1.23 | 2.08% | 4,168,285 |
| Apr 30, 2026 | 1.15 | 1.25 | 1.10 | 1.20 | 1.20 | 4.35% | 7,102,129 |
| Apr 29, 2026 | 1.13 | 1.20 | 1.10 | 1.15 | 1.15 | 2.22% | 4,283,451 |
| Apr 28, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | - | 1,347,928 |
| Apr 27, 2026 | 1.18 | 1.20 | 1.10 | 1.13 | 1.13 | -4.26% | 4,247,535 |
| Apr 24, 2026 | 1.20 | 1.25 | 1.15 | 1.18 | 1.18 | -2.08% | 3,817,515 |
| Apr 23, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 2,424,889 |
| Apr 22, 2026 | 1.25 | 1.30 | 1.15 | 1.20 | 1.20 | -4.00% | 4,534,450 |
| Apr 21, 2026 | 1.25 | 1.30 | 1.24 | 1.25 | 1.25 | - | 2,470,723 |
| Apr 20, 2026 | 1.20 | 1.30 | 1.20 | 1.25 | 1.25 | 4.17% | 4,791,290 |
| Apr 17, 2026 | 1.18 | 1.28 | 1.15 | 1.20 | 1.20 | 2.13% | 3,331,319 |
| Apr 16, 2026 | 1.18 | 1.25 | 1.10 | 1.18 | 1.18 | - | 2,562,930 |
| Apr 15, 2026 | 1.25 | 1.23 | 1.10 | 1.18 | 1.18 | -6.00% | 16,202,020 |
| Apr 14, 2026 | 1.35 | 1.40 | 1.14 | 1.25 | 1.25 | -5.66% | 24,748,770 |
| Apr 13, 2026 | 1.13 | 1.35 | 1.10 | 1.33 | 1.33 | 17.78% | 34,542,340 |
| Apr 10, 2026 | 1.10 | 1.15 | 1.05 | 1.13 | 1.13 | 2.27% | 3,935,410 |
| Apr 9, 2026 | 1.10 | 1.14 | 1.07 | 1.10 | 1.10 | - | 119,977 |
| Apr 8, 2026 | 1.05 | 1.14 | 1.05 | 1.10 | 1.10 | 4.76% | 2,455,612 |
| Apr 7, 2026 | 1.10 | 1.15 | 1.05 | 1.05 | 1.05 | -4.55% | 3,672,836 |
| Apr 2, 2026 | 1.13 | 1.13 | 1.05 | 1.10 | 1.10 | -2.22% | 2,001,922 |
| Apr 1, 2026 | 1.05 | 1.14 | 1.00 | 1.13 | 1.13 | 3.21% | 2,272,564 |
| Mar 31, 2026 | 1.03 | 1.09 | 1.02 | 1.09 | 1.09 | 6.34% | 959,677 |
| Mar 30, 2026 | 1.08 | 1.10 | 1.00 | 1.03 | 1.03 | -4.65% | 4,399,488 |
| Mar 27, 2026 | 1.10 | 1.15 | 1.05 | 1.08 | 1.08 | -2.27% | 2,331,174 |
| Mar 26, 2026 | 1.05 | 1.14 | 1.00 | 1.10 | 1.10 | 4.76% | 6,304,445 |
| 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 |