GenIP plc (AIM:GNIP)
London · Delayed Price · Currency is GBP · Price in GBX 10.15
-0.60 (-5.57%)
Jan 23, 2026, 8:43 AM GMT
GenIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 10.25 | 11.50 | 10.00 | 10.75 | 10.75 | 4.88% | 269,841 |
| Jan 21, 2026 | 11.25 | 11.44 | 10.00 | 10.25 | 10.25 | -8.89% | 229,538 |
| Jan 20, 2026 | 11.50 | 12.00 | 10.50 | 11.25 | 11.25 | -2.17% | 101,776 |
| Jan 19, 2026 | 11.50 | 12.00 | 10.50 | 11.50 | 11.50 | - | 44,765 |
| Jan 16, 2026 | 11.75 | 12.50 | 10.00 | 11.50 | 11.50 | -6.12% | 618,426 |
| Jan 15, 2026 | 11.50 | 14.00 | 11.00 | 12.25 | 12.25 | 19.51% | 949,705 |
| Jan 14, 2026 | 9.25 | 10.30 | 8.50 | 10.25 | 10.25 | 10.81% | 155,739 |
| Jan 13, 2026 | 9.25 | 9.40 | 9.02 | 9.25 | 9.25 | - | 69,676 |
| Jan 12, 2026 | 9.50 | 9.75 | 9.00 | 9.25 | 9.25 | -2.63% | 226,557 |
| Jan 9, 2026 | 10.25 | 11.00 | 8.97 | 9.50 | 9.50 | - | 264,814 |
| Jan 8, 2026 | 9.00 | 10.90 | 8.00 | 9.50 | 9.50 | 5.56% | 991,097 |
| Jan 7, 2026 | 14.00 | 15.00 | 8.00 | 9.00 | 9.00 | -28.71% | 1,678,680 |
| Jan 6, 2026 | 8.65 | 13.00 | 8.34 | 12.63 | 12.63 | 45.95% | 2,956,808 |
| Jan 5, 2026 | 8.65 | 8.80 | 8.60 | 8.65 | 8.65 | - | 20,468 |
| Jan 2, 2026 | 8.65 | 8.80 | 8.60 | 8.65 | 8.65 | - | 46,829 |
| Dec 31, 2025 | 8.77 | 8.77 | 8.77 | 8.65 | 8.65 | - | 17,000 |
| Dec 30, 2025 | 8.60 | 8.74 | 8.60 | 8.65 | 8.65 | 0.58% | 18,364 |
| Dec 29, 2025 | 8.75 | 8.98 | 8.70 | 8.60 | 8.60 | -1.71% | 156,523 |
| Dec 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Dec 23, 2025 | 8.75 | 8.98 | 8.60 | 8.75 | 8.75 | - | 3,252 |
| Dec 22, 2025 | 9.60 | 9.68 | 8.98 | 8.75 | 8.75 | -8.85% | 168,210 |
| Dec 19, 2025 | 9.52 | 9.52 | 9.52 | 9.60 | 9.60 | - | 4,889 |
| Dec 18, 2025 | 9.60 | 9.63 | 9.63 | 9.60 | 9.60 | - | 79,844 |
| Dec 17, 2025 | 9.60 | 9.70 | 9.52 | 9.60 | 9.60 | - | 2,954 |
| Dec 16, 2025 | 9.60 | 9.70 | 9.64 | 9.60 | 9.60 | - | 12,278 |
| Dec 15, 2025 | 9.75 | 10.00 | 9.77 | 9.60 | 9.60 | -1.54% | 39,959 |
| Dec 12, 2025 | 9.75 | 9.80 | 9.80 | 9.75 | 9.75 | - | 38,606 |
| Dec 11, 2025 | 9.70 | 10.00 | 9.80 | 9.75 | 9.75 | 0.52% | 12,431 |
| Dec 10, 2025 | 9.70 | 10.00 | 9.76 | 9.70 | 9.70 | - | 96,774 |
| Dec 9, 2025 | 10.13 | 10.18 | 9.70 | 9.70 | 9.70 | -4.20% | 238,511 |
| Dec 8, 2025 | 9.63 | 10.45 | 9.50 | 10.13 | 10.13 | 5.19% | 336,022 |
| Dec 5, 2025 | 10.13 | 10.19 | 9.50 | 9.63 | 9.63 | -4.94% | 77,836 |
| Dec 4, 2025 | 11.00 | 11.60 | 10.00 | 10.13 | 10.13 | -45.27% | 584,929 |
| Dec 3, 2025 | 18.50 | 17.45 | 17.45 | 18.50 | 18.50 | - | 3,000 |
| Dec 2, 2025 | 18.50 | 17.45 | 17.45 | 18.50 | 18.50 | - | 5,302 |
| Dec 1, 2025 | 18.50 | 19.90 | 17.45 | 18.50 | 18.50 | - | 2,877 |
| Nov 28, 2025 | 18.50 | 19.90 | 19.49 | 18.50 | 18.50 | - | 3,818 |
| Nov 27, 2025 | 18.50 | 19.90 | 19.90 | 18.50 | 18.50 | - | 1,006 |
| Nov 26, 2025 | 19.90 | 19.90 | 17.45 | 18.50 | 18.50 | - | 26,243 |
| Nov 25, 2025 | 19.50 | 20.85 | 17.66 | 18.50 | 18.50 | -5.13% | 25,446 |
| Nov 24, 2025 | 19.50 | 20.87 | 18.12 | 19.50 | 19.50 | - | 629 |
| Nov 21, 2025 | 19.00 | 20.90 | 20.87 | 19.50 | 19.50 | 5.41% | 5,447 |
| Nov 20, 2025 | 19.00 | 19.70 | 17.55 | 18.50 | 18.50 | -2.63% | 29,995 |
| Nov 19, 2025 | 21.50 | 21.98 | 17.50 | 19.00 | 19.00 | -11.63% | 77,635 |
| Nov 18, 2025 | 23.00 | 23.77 | 20.00 | 21.50 | 21.50 | -6.52% | 15,838 |
| Nov 17, 2025 | 23.50 | 24.97 | 22.00 | 23.00 | 23.00 | -2.13% | 14,575 |
| Nov 14, 2025 | 24.00 | 24.97 | 22.00 | 23.50 | 23.50 | -2.08% | 5,144 |
| Nov 13, 2025 | 24.00 | 25.96 | 22.00 | 24.00 | 24.00 | 2.13% | 13,676 |
| Nov 12, 2025 | 23.50 | 24.55 | 22.15 | 23.50 | 23.50 | - | 2,664 |
| Nov 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |