Genflow Biosciences plc (LON:GENF)
London · Delayed Price · Currency is GBP · Price in GBX 1.700
-0.200 (-10.53%)
Mar 5, 2026, 8:38 AM GMT
Genflow Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.90 | 1.96 | 1.75 | 1.80 | 1.80 | -5.26% | 2,398,927 |
| Mar 2, 2026 | 2.00 | 2.08 | 1.80 | 1.90 | 1.90 | -5.00% | 2,010,027 |
| Feb 27, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 1,568,702 |
| Feb 26, 2026 | 2.05 | 2.10 | 1.90 | 2.00 | 2.00 | -2.44% | 643,785 |
| Feb 25, 2026 | 2.14 | 2.00 | 2.00 | 2.05 | 2.05 | 7.89% | 487,351 |
| Feb 24, 2026 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | 2.70% | 5,361,335 |
| Feb 23, 2026 | 1.80 | 1.95 | 1.80 | 1.85 | 1.85 | 2.78% | 2,719,358 |
| Feb 20, 2026 | 1.78 | 1.85 | 1.75 | 1.80 | 1.80 | 1.41% | 1,790,651 |
| Feb 19, 2026 | 1.85 | 1.90 | 1.75 | 1.78 | 1.78 | -4.05% | 2,221,095 |
| Feb 18, 2026 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 3,872,432 |
| Feb 17, 2026 | 1.80 | 1.95 | 1.80 | 1.85 | 1.85 | 2.78% | 552,445 |
| Feb 16, 2026 | 1.85 | 1.90 | 1.75 | 1.80 | 1.80 | -2.70% | 1,828,884 |
| Feb 13, 2026 | 1.90 | 1.95 | 1.80 | 1.85 | 1.85 | -2.63% | 3,496,261 |
| Feb 12, 2026 | 2.03 | 2.30 | 1.75 | 1.90 | 1.90 | - | 10,060,150 |
| Feb 11, 2026 | 1.85 | 2.00 | 1.21 | 1.90 | 1.90 | -9.52% | 22,695,100 |
| Feb 10, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 428,911 |
| Feb 9, 2026 | 2.10 | 2.20 | 1.98 | 2.10 | 2.10 | - | 1,033,859 |
| Feb 6, 2026 | 2.20 | 2.30 | 2.00 | 2.10 | 2.10 | -4.55% | 5,061,745 |
| Feb 5, 2026 | 2.20 | 2.50 | 2.10 | 2.20 | 2.20 | 10.00% | 9,400,897 |
| Feb 4, 2026 | 1.90 | 2.20 | 1.80 | 2.00 | 2.00 | 5.26% | 1,333,935 |
| Feb 3, 2026 | 1.99 | 2.00 | 1.90 | 1.90 | 1.90 | - | 1,546,848 |
| Feb 2, 2026 | 1.90 | 2.10 | 1.70 | 1.90 | 1.90 | -2.31% | 4,931,047 |
| Jan 30, 2026 | 1.90 | 2.00 | 1.80 | 1.95 | 1.95 | 2.37% | 389,034 |
| Jan 29, 2026 | 1.91 | 1.77 | 1.77 | 1.90 | 1.90 | - | 1,012,040 |
| Jan 28, 2026 | 2.05 | 2.20 | 1.80 | 1.90 | 1.90 | -2.56% | 820,419 |
| Jan 27, 2026 | 1.95 | 2.09 | 1.84 | 1.95 | 1.95 | - | 218,945 |
| Jan 26, 2026 | 1.85 | 2.09 | 1.80 | 1.95 | 1.95 | 5.41% | 1,821,533 |
| Jan 23, 2026 | 1.90 | 2.00 | 1.80 | 1.85 | 1.85 | -2.63% | 1,792,849 |
| Jan 22, 2026 | 1.96 | 2.10 | 1.80 | 1.90 | 1.90 | -5.00% | 2,237,161 |
| Jan 21, 2026 | 1.95 | 2.09 | 1.90 | 2.00 | 2.00 | 2.56% | 2,461,582 |
| Jan 20, 2026 | 1.95 | 2.10 | 1.80 | 1.95 | 1.95 | - | 1,155,190 |
| Jan 19, 2026 | 1.85 | 2.10 | 1.80 | 1.95 | 1.95 | 5.41% | 861,636 |
| Jan 16, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 716,554 |
| Jan 15, 2026 | 2.00 | 2.10 | 1.80 | 1.85 | 1.85 | -7.50% | 1,621,422 |
| Jan 14, 2026 | 2.00 | 2.20 | 1.90 | 2.00 | 2.00 | 2.56% | 3,182,284 |
| Jan 13, 2026 | 1.90 | 2.00 | 1.86 | 1.95 | 1.95 | 2.63% | 623,724 |
| Jan 12, 2026 | 1.89 | 2.00 | 1.76 | 1.90 | 1.90 | 4.11% | 4,791,409 |
| Jan 9, 2026 | 1.90 | 1.98 | 1.75 | 1.83 | 1.83 | -3.95% | 745,651 |
| Jan 8, 2026 | 1.90 | 2.00 | 1.70 | 1.90 | 1.90 | - | 1,506,865 |
| Jan 7, 2026 | 1.83 | 2.00 | 1.80 | 1.90 | 1.90 | 4.11% | 1,556,960 |
| Jan 6, 2026 | 1.93 | 2.00 | 1.70 | 1.83 | 1.83 | -5.19% | 2,074,387 |
| Jan 5, 2026 | 1.95 | 2.00 | 1.85 | 1.93 | 1.93 | -1.28% | 332,063 |
| Jan 2, 2026 | 1.81 | 1.90 | 1.90 | 1.95 | 1.95 | 5.41% | 1,367,867 |
| Dec 31, 2025 | 1.80 | 1.90 | 1.73 | 1.85 | 1.85 | 2.78% | 157,045 |
| Dec 30, 2025 | 1.80 | 1.90 | 1.73 | 1.80 | 1.80 | - | 886,111 |
| Dec 29, 2025 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 1,299,264 |
| Dec 24, 2025 | 1.84 | 1.90 | 1.71 | 1.80 | 1.80 | -1.37% | 687,922 |
| Dec 23, 2025 | 1.80 | 1.90 | 1.76 | 1.83 | 1.83 | 1.39% | 1,551,188 |
| Dec 22, 2025 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | -5.26% | 57,827 |
| Dec 19, 2025 | 1.85 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 1,020,919 |