GenIP plc (AIM:GNIP)
London · Delayed Price · Currency is GBP · Price in GBX 23.00
-2.00 (-8.00%)
Aug 22, 2025, 4:35 PM GMT+1
GenIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.60 | 26.60 | 22.15 | 23.00 | 23.00 | -8.00% | 85,392 |
| Aug 21, 2025 | 23.04 | 26.70 | 23.04 | 25.00 | 25.00 | - | 20,091 |
| Aug 20, 2025 | 24.75 | 26.70 | 23.04 | 25.00 | 25.00 | -1.96% | 10,171 |
| Aug 19, 2025 | 26.75 | 26.75 | 24.75 | 25.50 | 25.50 | 4.08% | 38,312 |
| Aug 18, 2025 | 25.96 | 26.00 | 22.70 | 24.50 | 24.50 | 2.08% | 59,922 |
| Aug 15, 2025 | 24.50 | 26.00 | 22.70 | 24.00 | 24.00 | - | 20,549 |
| Aug 14, 2025 | 24.55 | 26.00 | 22.20 | 24.00 | 24.00 | - | 14,034 |
| Aug 13, 2025 | 24.60 | 24.60 | 22.20 | 24.00 | 24.00 | - | 3,253 |
| Aug 12, 2025 | 24.87 | 24.87 | 23.10 | 24.00 | 24.00 | -2.04% | 13,687 |
| Aug 11, 2025 | 25.68 | 25.68 | 24.00 | 24.50 | 24.50 | -2.00% | 33,327 |
| Aug 8, 2025 | 24.05 | 25.68 | 24.05 | 25.00 | 25.00 | - | 5,841 |
| Aug 7, 2025 | 26.00 | 27.00 | 24.02 | 25.00 | 25.00 | -3.85% | 55,847 |
| Aug 6, 2025 | 25.15 | 26.98 | 25.02 | 26.00 | 26.00 | -1.89% | 34,698 |
| Aug 5, 2025 | 26.10 | 27.00 | 25.00 | 26.50 | 26.50 | - | 110,777 |
| Aug 4, 2025 | 27.60 | 27.60 | 25.00 | 26.50 | 26.50 | -1.85% | 29,263 |
| Aug 1, 2025 | 27.60 | 27.60 | 25.13 | 27.00 | 27.00 | - | 4,751 |
| Jul 31, 2025 | 25.25 | 27.60 | 25.04 | 27.00 | 27.00 | - | 31,776 |
| Jul 30, 2025 | 26.00 | 27.60 | 25.04 | 27.00 | 27.00 | -1.82% | 20,463 |
| Jul 29, 2025 | 28.40 | 28.80 | 26.03 | 27.50 | 27.50 | - | 25,238 |
| Jul 28, 2025 | 26.03 | 28.80 | 26.03 | 27.50 | 27.50 | - | 553 |
| Jul 25, 2025 | 28.80 | 28.80 | 26.03 | 27.50 | 27.50 | - | 45,725 |
| Jul 24, 2025 | 26.03 | 28.80 | 26.03 | 27.50 | 27.50 | - | 1,052 |
| Jul 23, 2025 | 26.04 | 28.80 | 26.00 | 27.50 | 27.50 | -1.79% | 17,703 |
| Jul 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 21, 2025 | 29.05 | 29.05 | 27.00 | 28.00 | 28.00 | -1.75% | 24,979 |
| Jul 18, 2025 | 27.03 | 29.00 | 27.03 | 28.50 | 28.50 | - | 17,238 |
| Jul 17, 2025 | 28.75 | 29.05 | 27.00 | 28.50 | 28.50 | - | 28,408 |
| Jul 16, 2025 | 29.38 | 29.38 | 27.10 | 28.50 | 28.50 | - | 40,017 |
| Jul 15, 2025 | 28.04 | 31.24 | 28.00 | 28.50 | 28.50 | -5.00% | 41,728 |
| Jul 14, 2025 | 28.11 | 31.40 | 28.04 | 30.00 | 30.00 | - | 10,193 |
| Jul 11, 2025 | 31.42 | 31.42 | 30.00 | 30.00 | 30.00 | - | 6,364 |
| Jul 10, 2025 | 31.47 | 31.47 | 29.00 | 30.00 | 30.00 | -1.64% | 9,981 |
| Jul 9, 2025 | 28.88 | 31.40 | 28.13 | 30.50 | 30.50 | 7.02% | 81,058 |
| Jul 8, 2025 | 28.01 | 28.99 | 28.01 | 28.50 | 28.50 | - | 158 |
| Jul 7, 2025 | 30.98 | 30.98 | 28.15 | 28.50 | 28.50 | -5.00% | 30,693 |
| Jul 4, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -1.64% | 33,246 |
| Jul 3, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Jul 2, 2025 | 31.05 | 31.75 | 30.02 | 30.50 | 30.50 | -6.15% | 111,702 |
| Jul 1, 2025 | 36.80 | 36.80 | 32.00 | 32.50 | 32.50 | -4.41% | 89,143 |
| Jun 30, 2025 | 30.00 | 35.67 | 30.00 | 34.00 | 34.00 | 9.68% | 64,146 |
| Jun 27, 2025 | 30.92 | 33.00 | 29.75 | 31.00 | 31.00 | 6.90% | 30,015 |
| Jun 26, 2025 | 30.85 | 31.00 | 27.63 | 29.00 | 29.00 | - | 23,193 |
| Jun 25, 2025 | 29.00 | 30.90 | 26.00 | 29.00 | 29.00 | 5.45% | 71,940 |
| Jun 24, 2025 | 26.04 | 29.30 | 25.04 | 27.50 | 27.50 | -1.79% | 31,266 |
| Jun 23, 2025 | 27.00 | 29.30 | 27.00 | 28.00 | 28.00 | -1.75% | 10,560 |
| Jun 20, 2025 | 29.74 | 30.20 | 27.63 | 28.50 | 28.50 | -1.72% | 35,419 |
| Jun 19, 2025 | 28.25 | 31.14 | 28.04 | 29.00 | 29.00 | -3.33% | 19,013 |
| Jun 18, 2025 | 33.25 | 33.70 | 29.00 | 30.00 | 30.00 | -4.76% | 25,376 |
| Jun 17, 2025 | 29.05 | 33.25 | 29.05 | 31.50 | 31.50 | - | 863 |
| Jun 16, 2025 | 30.55 | 33.80 | 29.05 | 31.50 | 31.50 | -1.56% | 50,298 |