Genflow Biosciences plc (LON:GENF)
London · Delayed Price · Currency is GBP · Price in GBX 1.990
-0.010 (-0.50%)
Jan 22, 2026, 4:06 PM GMT
Genflow Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1.78 | 1.85 | 1.75 | 1.80 | 1.80 | 1.41% | 2,989,250 |
| Dec 17, 2025 | 1.78 | 1.85 | 1.70 | 1.78 | 1.78 | - | 184,879 |
| Dec 16, 2025 | 1.85 | 2.00 | 1.70 | 1.78 | 1.78 | 1.43% | 1,893,982 |
| Dec 15, 2025 | 1.73 | 1.80 | 1.66 | 1.75 | 1.75 | 1.45% | 722,558 |
| Dec 12, 2025 | 1.73 | 1.80 | 1.60 | 1.73 | 1.73 | - | 1,581,582 |
| Dec 11, 2025 | 1.90 | 1.80 | 1.60 | 1.73 | 1.73 | -11.54% | 3,064,206 |
| Dec 10, 2025 | 2.00 | 2.09 | 1.75 | 1.95 | 1.95 | -2.50% | 5,431,586 |
| Dec 9, 2025 | 2.00 | 2.10 | 1.94 | 2.00 | 2.00 | -4.76% | 3,078,473 |
| Dec 8, 2025 | 2.00 | 2.10 | 1.97 | 2.10 | 2.10 | 2.44% | 456,499 |
| Dec 5, 2025 | 1.88 | 2.20 | 1.86 | 2.05 | 2.05 | 9.33% | 1,542,109 |
| Dec 4, 2025 | 1.85 | 1.95 | 1.87 | 1.88 | 1.88 | 1.35% | 588,675 |
| Dec 3, 2025 | 1.85 | 1.90 | 1.84 | 1.85 | 1.85 | - | 1,317,909 |
| Dec 2, 2025 | 1.78 | 1.90 | 1.70 | 1.85 | 1.85 | 4.23% | 1,224,538 |
| Dec 1, 2025 | 1.85 | 2.00 | 1.70 | 1.78 | 1.78 | -4.05% | 925,672 |
| Nov 28, 2025 | 1.55 | 2.00 | 1.50 | 1.85 | 1.85 | 19.35% | 4,835,813 |
| Nov 27, 2025 | 1.63 | 1.65 | 1.50 | 1.55 | 1.55 | -4.62% | 2,110,368 |
| Nov 26, 2025 | 1.70 | 1.75 | 1.50 | 1.63 | 1.63 | -4.41% | 1,808,549 |
| Nov 25, 2025 | 1.70 | 1.80 | 1.40 | 1.70 | 1.70 | - | 8,141,972 |
| Nov 24, 2025 | 1.80 | 1.90 | 1.62 | 1.70 | 1.70 | -5.56% | 1,621,197 |
| Nov 21, 2025 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | -2.70% | 751,462 |
| Nov 20, 2025 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | - | 63,660 |
| Nov 19, 2025 | 1.90 | 1.99 | 1.80 | 1.85 | 1.85 | -2.63% | 1,210,465 |
| Nov 18, 2025 | 1.95 | 2.10 | 1.82 | 1.90 | 1.90 | -5.00% | 91,828 |
| Nov 17, 2025 | 2.00 | 2.10 | 1.80 | 2.00 | 2.00 | - | 1,143,778 |
| Nov 14, 2025 | 2.00 | 2.10 | 1.94 | 2.00 | 2.00 | - | 606,879 |
| Nov 13, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | - | 496,745 |
| Nov 12, 2025 | 2.05 | 2.10 | 1.90 | 2.00 | 2.00 | -2.44% | 966,933 |
| Nov 11, 2025 | 2.05 | 2.07 | 1.90 | 2.05 | 2.05 | - | 388,914 |