GenIP plc (AIM:GNIP)
London · Delayed Price · Currency is GBP · Price in GBX 8.77
-0.74 (-7.74%)
Apr 15, 2026, 2:27 PM GMT
GenIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 10.50 | 10.50 | 8.50 | 8.77 | - | -7.74% | 3,152 |
| 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 | 10.30 | 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 |
| 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 |