GenIP plc (AIM:GNIP)
London · Delayed Price · Currency is GBP · Price in GBX 5.80
+0.20 (3.57%)
May 22, 2026, 2:38 PM GMT
GenIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.60 | 5.72 | 5.50 | 5.80 | 5.80 | 3.57% | 248,039 |
| May 21, 2026 | 6.45 | 6.50 | 5.25 | 5.60 | 5.60 | -11.81% | 937,051 |
| May 20, 2026 | 6.35 | 6.38 | 6.30 | 6.35 | 6.35 | - | 94,003 |
| May 19, 2026 | 6.35 | 6.38 | 6.30 | 6.35 | 6.35 | - | 266,914 |
| May 18, 2026 | 6.35 | 6.38 | 6.30 | 6.35 | 6.35 | - | 86,181 |
| May 15, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | - | 226,453 |
| May 14, 2026 | 6.85 | 6.80 | 6.30 | 6.35 | 6.35 | -7.30% | 154,002 |
| May 13, 2026 | 6.85 | 6.80 | 6.80 | 6.85 | 6.85 | - | 54,602 |
| May 12, 2026 | 6.85 | 6.90 | 6.80 | 6.85 | 6.85 | - | 81,320 |
| May 11, 2026 | 6.85 | 6.80 | 6.80 | 6.85 | 6.85 | - | 39,008 |
| May 8, 2026 | 6.85 | 6.80 | 6.80 | 6.85 | 6.85 | - | 43,004 |
| May 7, 2026 | 6.85 | 6.84 | 6.80 | 6.85 | 6.85 | - | 195,225 |
| May 6, 2026 | 6.85 | 6.85 | 6.82 | 6.85 | 6.85 | - | 63,746 |
| May 5, 2026 | 6.75 | 6.90 | 6.70 | 6.85 | 6.85 | - | 503,045 |
| May 1, 2026 | 7.50 | 7.45 | 6.50 | 6.85 | 6.85 | -39.11% | 1,473,476 |
| Apr 30, 2026 | 10.75 | 11.40 | 10.50 | 11.25 | 11.25 | 4.65% | 118,693 |
| Apr 29, 2026 | 10.75 | 11.40 | 10.00 | 10.75 | 10.75 | - | 14,638 |
| Apr 28, 2026 | 10.75 | 11.40 | 10.00 | 10.75 | 10.75 | 4.88% | 16,026 |
| Apr 27, 2026 | 10.25 | 10.90 | 9.50 | 10.25 | 10.25 | - | 1,524 |
| Apr 24, 2026 | 10.25 | 9.90 | 9.50 | 10.25 | 10.25 | - | 19,508 |
| Apr 23, 2026 | 10.25 | 10.04 | 9.50 | 10.25 | 10.25 | - | 47,793 |
| Apr 22, 2026 | 10.25 | 10.90 | 9.50 | 10.25 | 10.25 | - | 3,654 |
| Apr 21, 2026 | 10.25 | 10.88 | 10.04 | 10.25 | 10.25 | - | 13,062 |
| Apr 20, 2026 | 10.25 | 10.90 | 9.50 | 10.25 | 10.25 | - | 14,809 |
| Apr 17, 2026 | 9.75 | 11.20 | 9.50 | 10.25 | 10.25 | 5.13% | 51,501 |
| Apr 16, 2026 | 9.50 | 10.90 | 9.10 | 9.75 | 9.75 | 2.63% | 170,500 |
| Apr 15, 2026 | 9.50 | 10.50 | 8.50 | 9.50 | 9.50 | - | 3,151 |
| Apr 14, 2026 | 9.50 | 10.50 | 8.52 | 9.50 | 9.50 | - | 1,065 |
| Apr 13, 2026 | 9.50 | 10.18 | 8.77 | 9.50 | 9.50 | - | 18,035 |
| Apr 10, 2026 | 9.50 | 10.50 | 8.50 | 9.50 | 9.50 | - | 14,871 |
| Apr 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 8, 2026 | 9.25 | 10.50 | 8.50 | 9.50 | 9.50 | 2.70% | 10,767 |
| Apr 7, 2026 | 9.25 | 9.90 | 8.52 | 9.25 | 9.25 | - | 2,929 |
| Apr 2, 2026 | 9.75 | 10.50 | 8.50 | 9.25 | 9.25 | -5.13% | 26,082 |
| Apr 1, 2026 | 9.75 | 10.50 | 10.50 | 9.75 | 9.75 | - | 407 |
| Mar 31, 2026 | 9.50 | 10.50 | 8.50 | 9.75 | 9.75 | 2.63% | 47,534 |
| Mar 30, 2026 | 8.75 | 9.00 | 8.71 | 9.50 | 9.50 | 8.57% | 38,072 |
| Mar 27, 2026 | 8.75 | 8.95 | 8.88 | 8.75 | 8.75 | - | 46,243 |
| Mar 26, 2026 | 9.25 | 10.00 | 8.56 | 8.75 | 8.75 | -5.41% | 67,852 |
| 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 |