GenIP plc (AIM:GNIP)
London · Delayed Price · Currency is GBP · Price in GBX 2.650
0.00 (0.00%)
Oct 9, 2026, 8:00 AM GMT
GenIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Oct 8, 2026 | 2.64 | 2.64 | 2.64 | 2.65 | 2.65 | - | 378 |
| Oct 7, 2026 | 2.65 | 2.64 | 2.64 | 2.65 | 2.65 | - | 17,568 |
| Oct 6, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Oct 5, 2026 | 2.65 | 2.63 | 2.63 | 2.65 | 2.65 | - | 75,666 |
| Oct 2, 2026 | 2.63 | 2.64 | 2.63 | 2.65 | 2.65 | - | 9,493 |
| Oct 1, 2026 | 2.64 | 2.64 | 2.64 | 2.65 | 2.65 | - | 11,770 |
| Sep 30, 2026 | 2.60 | 2.60 | 2.60 | 2.65 | 2.65 | - | 25,000 |
| Sep 29, 2026 | 2.60 | 2.70 | 2.60 | 2.65 | 2.65 | - | 76,381 |
| Sep 28, 2026 | 2.60 | 2.64 | 2.60 | 2.65 | 2.65 | - | 100,035 |
| Sep 25, 2026 | 2.61 | 2.70 | 2.61 | 2.65 | 2.65 | - | 15,565 |
| Sep 24, 2026 | 2.75 | 2.65 | 2.65 | 2.65 | 2.65 | -3.64% | - |
| Sep 23, 2026 | 2.62 | 2.72 | 2.62 | 2.75 | 2.75 | - | 9,850 |
| Sep 22, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 181 |
| Sep 21, 2026 | 2.62 | 2.75 | 2.62 | 2.75 | 2.75 | - | 18,627 |
| Sep 18, 2026 | 2.52 | 2.65 | 2.52 | 2.75 | 2.75 | 3.77% | 43,815 |
| Sep 17, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 188 |
| Sep 16, 2026 | 2.66 | 2.66 | 2.66 | 2.65 | 2.65 | - | 100,000 |
| Sep 15, 2026 | 2.67 | 2.67 | 2.67 | 2.65 | 2.65 | - | 11,108 |
| Sep 14, 2026 | 2.50 | 2.52 | 2.50 | 2.65 | 2.65 | - | 3,740 |
| Sep 11, 2026 | 2.65 | 2.69 | 2.50 | 2.65 | 2.65 | - | 203 |
| Sep 10, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Sep 9, 2026 | 2.65 | 2.52 | 2.52 | 2.65 | 2.65 | - | 21 |
| Sep 8, 2026 | 2.65 | 2.50 | 2.50 | 2.65 | 2.65 | - | 2,000 |
| Sep 7, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Sep 4, 2026 | 2.65 | 2.50 | 2.50 | 2.65 | 2.65 | - | 173 |
| Sep 3, 2026 | 2.65 | 2.73 | 2.50 | 2.65 | 2.65 | 6.00% | 60,556 |
| Sep 2, 2026 | 2.71 | 2.50 | 2.50 | 2.50 | 2.50 | -9.09% | 93,788 |
| Sep 1, 2026 | 2.85 | 2.81 | 2.70 | 2.75 | 2.75 | -1.79% | 120,192 |
| Aug 28, 2026 | 3.25 | 3.10 | 2.80 | 2.80 | 2.80 | -17.65% | 181,592 |
| Aug 27, 2026 | 3.40 | 3.45 | 3.30 | 3.40 | 3.40 | - | 10,013 |
| Aug 26, 2026 | 3.40 | 3.45 | 3.30 | 3.40 | 3.40 | - | 32,302 |
| Aug 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.45% | - |
| Aug 24, 2026 | 3.50 | 3.50 | 3.40 | 3.45 | 3.45 | -4.17% | 111,929 |
| Aug 21, 2026 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | - | 18,148 |
| Aug 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 32,680 |
| Aug 19, 2026 | 3.51 | 3.70 | 3.50 | 3.60 | 3.60 | - | 28,631 |
| Aug 18, 2026 | 3.50 | 3.51 | 3.50 | 3.60 | 3.60 | - | 28,043 |
| Aug 17, 2026 | 3.50 | 3.64 | 3.50 | 3.60 | 3.60 | - | 174,024 |
| Aug 14, 2026 | 3.64 | 3.64 | 3.50 | 3.60 | 3.60 | - | 30,213 |
| Aug 13, 2026 | 3.50 | 3.51 | 3.50 | 3.60 | 3.60 | - | 84,092 |
| Aug 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 11, 2026 | 3.90 | 3.95 | 3.51 | 3.60 | 3.60 | -7.69% | 235,232 |
| Aug 10, 2026 | 3.90 | 3.98 | 3.80 | 3.90 | 3.90 | - | 71,885 |
| Aug 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 3,000 |
| Aug 6, 2026 | 3.90 | 3.98 | 3.80 | 3.90 | 3.90 | - | 25,937 |
| Aug 5, 2026 | 3.90 | 3.94 | 3.85 | 3.90 | 3.90 | - | 57,052 |
| Aug 4, 2026 | 3.90 | 3.85 | 3.85 | 3.90 | 3.90 | - | 1,617 |
| Aug 3, 2026 | 3.95 | 3.98 | 3.86 | 3.90 | 3.90 | -1.27% | 55,000 |
| Jul 31, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |