GenIP plc (AIM:GNIP)
London · Delayed Price · Currency is GBP · Price in GBX 4.650
0.00 (0.00%)
Jul 6, 2026, 8:36 AM GMT
GenIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 5.30 | 5.20 | 5.20 | 5.25 | 5.25 | - | 1,700 |
| Jun 4, 2026 | 5.25 | 5.26 | 5.20 | 5.25 | 5.25 | - | 38,962 |
| Jun 3, 2026 | 5.25 | 5.26 | 5.20 | 5.25 | 5.25 | - | 272,927 |
| Jun 2, 2026 | 5.25 | 5.21 | 5.13 | 5.25 | 5.25 | - | 98,883 |
| Jun 1, 2026 | 5.50 | 5.55 | 5.20 | 5.25 | 5.25 | -4.55% | 188,344 |
| May 29, 2026 | 5.80 | 5.75 | 5.50 | 5.50 | 5.50 | -5.17% | 621,082 |
| May 28, 2026 | 5.85 | 5.70 | 5.55 | 5.80 | 5.80 | -0.85% | 85,294 |
| May 27, 2026 | 5.85 | 5.75 | 5.70 | 5.85 | 5.85 | - | 88,453 |
| May 26, 2026 | 5.80 | 5.80 | 5.60 | 5.85 | 5.85 | 0.86% | 182,463 |
| 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 |