GenIP plc (AIM:GNIP)
London · Delayed Price · Currency is GBP · Price in GBX 10.00
+0.75 (8.11%)
Mar 26, 2026, 8:01 AM GMT
GenIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 9.50 | 10.00 | 8.50 | 9.25 | 9.25 | -2.63% | 28,871 |
| Mar 24, 2026 | 9.50 | 9.20 | 9.20 | 9.50 | 9.50 | - | 7,500 |
| Mar 23, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 488 |
| Mar 20, 2026 | 9.50 | 10.00 | 8.50 | 9.50 | 9.50 | - | 260,209 |
| Mar 19, 2026 | 9.50 | 9.20 | 9.20 | 9.50 | 9.50 | - | 27,545 |
| Mar 18, 2026 | 9.50 | 9.70 | 9.00 | 9.50 | 9.50 | - | 47,522 |
| Mar 17, 2026 | 9.25 | 10.30 | 9.00 | 9.50 | 9.50 | - | 117,511 |
| Mar 16, 2026 | 9.50 | 9.70 | 9.03 | 9.50 | 9.50 | - | 88 |
| Mar 13, 2026 | 9.50 | 9.01 | 9.00 | 9.50 | 9.50 | - | 392 |
| Mar 12, 2026 | 9.50 | 9.70 | 9.00 | 9.50 | 9.50 | - | 839 |
| Mar 11, 2026 | 10.00 | 11.00 | 9.00 | 9.50 | 9.50 | -5.00% | 107,582 |
| Mar 10, 2026 | 10.00 | 9.02 | 9.02 | 10.00 | 10.00 | - | 1,892 |
| Mar 9, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 27,614 |
| Mar 6, 2026 | 10.00 | 10.20 | 9.02 | 10.00 | 10.00 | - | 3,025 |
| Mar 5, 2026 | 10.00 | 10.40 | 9.32 | 10.00 | 10.00 | - | 65,299 |
| Mar 4, 2026 | 10.00 | 9.25 | 9.00 | 10.00 | 10.00 | - | 8,149 |
| Mar 3, 2026 | 10.00 | 10.40 | 10.38 | 10.00 | 10.00 | - | 3,901 |
| Mar 2, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 5,127 |
| Feb 27, 2026 | 10.75 | 11.50 | 9.63 | 10.00 | 10.00 | -6.98% | 292,849 |
| Feb 26, 2026 | 11.00 | 11.50 | 10.60 | 10.75 | 10.75 | -2.27% | 61,073 |
| Feb 25, 2026 | 10.50 | 11.50 | 10.50 | 11.00 | 11.00 | 4.76% | 153,492 |
| Feb 24, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 143,116 |
| Feb 23, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 52,543 |
| Feb 20, 2026 | 10.50 | 10.79 | 10.28 | 10.50 | 10.50 | - | 49,331 |
| Feb 19, 2026 | 10.50 | 10.90 | 10.55 | 10.50 | 10.50 | - | 394 |
| Feb 18, 2026 | 10.50 | 11.00 | 10.51 | 10.50 | 10.50 | - | 104,861 |
| Feb 17, 2026 | 11.50 | 12.00 | 10.00 | 10.50 | 10.50 | -8.70% | 108,186 |
| Feb 16, 2026 | 12.00 | 12.34 | 11.00 | 11.50 | 11.50 | -4.17% | 115,730 |
| Feb 13, 2026 | 12.25 | 13.00 | 11.50 | 12.00 | 12.00 | -2.04% | 127,102 |
| Feb 12, 2026 | 11.50 | 12.89 | 11.00 | 12.25 | 12.25 | 6.52% | 277,764 |
| Feb 11, 2026 | 11.25 | 12.00 | 10.90 | 11.50 | 11.50 | 2.22% | 127,159 |
| Feb 10, 2026 | 11.25 | 12.00 | 10.77 | 11.25 | 11.25 | - | 187,505 |
| Feb 9, 2026 | 11.00 | 12.00 | 10.50 | 11.25 | 11.25 | 2.27% | 39,353 |
| Feb 6, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 110,836 |
| Feb 5, 2026 | 11.00 | 11.66 | 10.31 | 11.00 | 11.00 | - | 61,992 |
| Feb 4, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 42,964 |
| Feb 3, 2026 | 10.50 | 12.00 | 10.00 | 11.00 | 11.00 | 4.76% | 118,301 |
| Feb 2, 2026 | 10.00 | 11.00 | 10.00 | 10.50 | 10.50 | 5.00% | 153,747 |
| Jan 30, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 12,766 |
| Jan 29, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 138,407 |
| Jan 28, 2026 | 10.50 | 11.00 | 9.50 | 10.00 | 10.00 | -4.76% | 17,889 |
| Jan 27, 2026 | 9.75 | 11.00 | 9.50 | 10.50 | 10.50 | 7.69% | 159,318 |
| Jan 26, 2026 | 10.75 | 10.80 | 9.50 | 9.75 | 9.75 | -9.30% | 361,581 |
| Jan 23, 2026 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | - | 93,262 |
| 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 |