GenIP plc (AIM:GNIP)
London · Delayed Price · Currency is GBP · Price in GBX 3.502
-0.098 (-2.72%)
Aug 17, 2026, 8:26 AM GMT
GenIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 30, 2026 | 4.05 | 4.00 | 3.80 | 3.95 | 3.95 | -2.47% | 182,965 |
| Jul 29, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jul 28, 2026 | 4.05 | 4.04 | 4.01 | 4.05 | 4.05 | - | 288,490 |
| Jul 27, 2026 | 4.05 | 4.05 | 4.03 | 4.05 | 4.05 | -1.22% | 62,116 |
| Jul 24, 2026 | 4.10 | 4.20 | 4.05 | 4.10 | 4.10 | - | 10,023 |
| Jul 23, 2026 | 4.25 | 4.13 | 4.10 | 4.10 | 4.10 | -3.53% | 27,245 |
| Jul 22, 2026 | 4.35 | 4.30 | 4.10 | 4.25 | 4.25 | -2.30% | 185,223 |
| Jul 21, 2026 | 4.35 | 4.31 | 4.30 | 4.35 | 4.35 | - | 63,537 |
| Jul 20, 2026 | 4.35 | 4.31 | 4.30 | 4.35 | 4.35 | - | 104,522 |
| Jul 17, 2026 | 4.45 | 4.40 | 4.26 | 4.35 | 4.35 | -2.25% | 47,500 |
| Jul 16, 2026 | 4.45 | 4.41 | 4.41 | 4.45 | 4.45 | - | 22 |
| Jul 15, 2026 | 4.55 | 4.50 | 4.40 | 4.45 | 4.45 | -2.20% | 14,500 |
| Jul 14, 2026 | 4.55 | 4.50 | 4.50 | 4.55 | 4.55 | - | 2,566 |
| Jul 13, 2026 | 4.55 | 4.50 | 4.50 | 4.55 | 4.55 | - | 7,500 |
| Jul 10, 2026 | 4.65 | 4.50 | 4.50 | 4.55 | 4.55 | - | 50,000 |
| Jul 9, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Jul 8, 2026 | 4.55 | 4.51 | 4.25 | 4.55 | 4.55 | - | 52,311 |
| Jul 7, 2026 | 4.65 | 4.55 | 4.50 | 4.55 | 4.55 | -2.15% | 15,000 |
| Jul 6, 2026 | 4.65 | 4.50 | 4.50 | 4.65 | 4.65 | - | 144 |
| Jul 3, 2026 | 4.65 | 4.56 | 4.50 | 4.65 | 4.65 | - | 10,161 |
| Jul 2, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Jul 1, 2026 | 4.65 | 4.56 | 4.44 | 4.65 | 4.65 | - | 125,000 |
| Jun 30, 2026 | 4.65 | 4.50 | 4.50 | 4.65 | 4.65 | - | 468 |
| Jun 29, 2026 | 4.65 | 4.50 | 4.50 | 4.65 | 4.65 | - | 52 |
| Jun 26, 2026 | 4.65 | 4.60 | 4.50 | 4.65 | 4.65 | - | 73,628 |
| Jun 25, 2026 | 4.65 | 4.53 | 4.53 | 4.65 | 4.65 | - | 16,165 |
| Jun 24, 2026 | 4.65 | 4.68 | 4.68 | 4.65 | 4.65 | - | 15,000 |
| Jun 23, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Jun 22, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Jun 19, 2026 | 4.65 | 4.74 | 4.50 | 4.65 | 4.65 | - | 234 |
| Jun 18, 2026 | 4.65 | 4.74 | 4.50 | 4.65 | 4.65 | - | 42,724 |
| Jun 17, 2026 | 4.65 | 4.53 | 4.53 | 4.65 | 4.65 | - | 10,000 |
| Jun 16, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.09% | - |
| Jun 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 21,576 |
| Jun 12, 2026 | 4.60 | 4.50 | 4.50 | 4.60 | 4.60 | - | 1,013 |
| Jun 11, 2026 | 4.60 | 4.66 | 4.35 | 4.60 | 4.60 | - | 435,458 |
| Jun 10, 2026 | 5.05 | 5.02 | 4.48 | 4.60 | 4.60 | -8.91% | 351,959 |
| Jun 9, 2026 | 5.05 | 5.00 | 5.00 | 5.05 | 5.05 | - | 30,000 |
| Jun 8, 2026 | 5.25 | 5.26 | 5.00 | 5.05 | 5.05 | -3.81% | 360,970 |