GENinCode Plc (AIM:GENI)
London · Delayed Price · Currency is GBP · Price in GBX 0.9060
+0.0210 (2.37%)
Aug 17, 2026, 9:30 AM GMT
GENinCode Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | - | 3.95% | 11,364 |
| Aug 14, 2026 | 0.90 | 0.90 | 0.90 | 0.89 | 0.89 | -1.67% | 1,769,968 |
| Aug 13, 2026 | 0.89 | 0.89 | 0.85 | 0.90 | 0.90 | - | 226,306 |
| Aug 12, 2026 | 0.93 | 0.95 | 0.85 | 0.90 | 0.90 | -5.26% | 743,998 |
| Aug 11, 2026 | 0.85 | 1.00 | 0.85 | 0.95 | 0.95 | 11.76% | 6,359,205 |
| Aug 10, 2026 | 0.88 | 0.90 | 0.81 | 0.85 | 0.85 | - | 2,412,394 |
| Aug 7, 2026 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 46,426 |
| Aug 6, 2026 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 2,765,405 |
| Aug 5, 2026 | 0.90 | 0.95 | 0.80 | 0.85 | 0.85 | -5.56% | 1,664,802 |
| Aug 4, 2026 | 0.85 | 1.00 | 0.85 | 0.90 | 0.90 | 12.50% | 6,613,568 |
| Aug 3, 2026 | 0.80 | 0.85 | 0.75 | 0.80 | 0.80 | - | 468,021 |
| Jul 31, 2026 | 0.80 | 0.78 | 0.77 | 0.80 | 0.80 | - | 422,308 |
| Jul 30, 2026 | 0.80 | 0.85 | 0.77 | 0.80 | 0.80 | - | 1,441,394 |
| Jul 29, 2026 | 0.80 | 0.85 | 0.76 | 0.80 | 0.80 | -3.03% | 1,432,400 |
| Jul 28, 2026 | 0.83 | 0.85 | 0.81 | 0.83 | 0.83 | - | 2,878,135 |
| 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 |