Genflow Biosciences plc (LON:GENF)
London · Delayed Price · Currency is GBP · Price in GBX 1.850
+0.050 (2.75%)
Oct 15, 2026, 4:01 PM GMT
Genflow Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.85 | 1.90 | 1.73 | 1.85 | 1.85 | 2.78% | 651,058 |
| Oct 14, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 925,096 |
| Oct 13, 2026 | 1.90 | 1.93 | 1.93 | 1.80 | 1.80 | - | 801,698 |
| Oct 12, 2026 | 1.85 | 1.90 | 1.70 | 1.80 | 1.80 | 1.41% | 876,765 |
| Oct 9, 2026 | 1.74 | 1.71 | 1.71 | 1.78 | 1.78 | -2.20% | 1,010,394 |
| Oct 8, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 3.12% | 1,948,803 |
| Oct 7, 2026 | 1.75 | 1.79 | 1.70 | 1.76 | 1.76 | 0.57% | 2,703,337 |
| Oct 6, 2026 | 1.75 | 1.90 | 1.70 | 1.75 | 1.75 | -3.85% | 5,111,674 |
| Oct 5, 2026 | 2.00 | 2.05 | 1.70 | 1.82 | 1.82 | -13.33% | 12,734,840 |
| Oct 2, 2026 | 2.07 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 20,332,189 |
| Oct 1, 2026 | 2.04 | 2.10 | 1.90 | 2.00 | 2.00 | - | 579,254 |
| Sep 30, 2026 | 1.98 | 2.10 | 1.92 | 2.00 | 2.00 | 1.27% | 1,919,887 |
| Sep 29, 2026 | 1.98 | 2.00 | 1.95 | 1.98 | 1.98 | - | 2,507,630 |
| Sep 28, 2026 | 1.98 | 2.04 | 1.88 | 1.98 | 1.98 | -0.75% | 932,792 |
| Sep 25, 2026 | 1.95 | 1.99 | 1.99 | 1.99 | 1.99 | 3.38% | 1,868,010 |
| Sep 24, 2026 | 1.89 | 1.99 | 1.99 | 1.93 | 1.93 | 2.67% | 1,814,406 |
| Sep 23, 2026 | 1.86 | 1.94 | 1.82 | 1.88 | 1.88 | -2.60% | 1,642,495 |
| Sep 22, 2026 | 1.97 | 1.97 | 1.86 | 1.93 | 1.93 | -1.28% | 2,077,451 |
| Sep 21, 2026 | 1.95 | 2.00 | 2.00 | 1.95 | 1.95 | -3.94% | 6,070,982 |
| Sep 18, 2026 | 1.90 | 2.03 | 1.90 | 2.03 | 2.03 | 4.10% | 4,972,604 |
| Sep 17, 2026 | 2.05 | 1.95 | 1.95 | 1.95 | 1.95 | -3.70% | 6,609,426 |
| Sep 16, 2026 | 2.18 | 2.09 | 2.09 | 2.03 | 2.03 | -6.90% | 1,469,676 |
| Sep 15, 2026 | 2.22 | 2.10 | 2.10 | 2.18 | 2.18 | -1.14% | 2,586,063 |
| Sep 14, 2026 | 2.24 | 2.25 | 2.24 | 2.20 | 2.20 | 0.92% | 4,116,692 |
| Sep 11, 2026 | 2.10 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 629,431 |
| Sep 10, 2026 | 2.22 | 2.34 | 2.10 | 2.20 | 2.20 | -2.22% | 816,880 |
| Sep 9, 2026 | 2.45 | 2.47 | 2.10 | 2.25 | 2.25 | -6.25% | 2,869,736 |
| Sep 8, 2026 | 2.85 | 2.94 | 2.40 | 2.40 | 2.40 | -2.44% | 11,318,268 |
| Sep 7, 2026 | 2.20 | 2.50 | 2.10 | 2.46 | 2.46 | 13.10% | 3,547,105 |
| Sep 4, 2026 | 2.15 | 2.30 | 2.10 | 2.18 | 2.18 | 1.16% | 2,577,553 |
| Sep 3, 2026 | 2.10 | 2.10 | 2.02 | 2.15 | 2.15 | 2.38% | 1,568,342 |
| Sep 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.44% | 944,166 |
| Sep 1, 2026 | 2.05 | 2.14 | 2.00 | 2.05 | 2.05 | - | 552,620 |
| Aug 28, 2026 | 2.05 | 2.10 | 2.00 | 2.05 | 2.05 | -2.38% | 384,497 |
| Aug 27, 2026 | 2.00 | 2.10 | 1.90 | 2.10 | 2.10 | 5.00% | 989,850 |
| Aug 26, 2026 | 2.00 | 2.10 | 1.93 | 2.00 | 2.00 | - | 178,380 |
| Aug 25, 2026 | 1.98 | 2.10 | 1.91 | 2.00 | 2.00 | 1.27% | 1,422,075 |
| Aug 24, 2026 | 1.99 | 1.95 | 1.95 | 1.98 | 1.98 | 1.28% | 344,801 |
| Aug 21, 2026 | 1.98 | 2.04 | 2.04 | 1.95 | 1.95 | 1.30% | 789,758 |
| Aug 20, 2026 | 2.00 | 2.04 | 2.04 | 1.93 | 1.93 | - | 220,852 |
| Aug 19, 2026 | 1.97 | 2.10 | 2.10 | 1.93 | 1.93 | -3.75% | 2,329,060 |
| Aug 18, 2026 | 2.00 | 2.08 | 1.90 | 2.00 | 2.00 | - | 4,065,503 |
| Aug 17, 2026 | 2.08 | 1.96 | 1.96 | 2.00 | 2.00 | -6.54% | 241,324 |
| Aug 14, 2026 | 1.85 | 2.14 | 2.14 | 2.14 | 2.14 | 9.74% | 204,701 |
| Aug 13, 2026 | 2.08 | 2.08 | 1.84 | 1.95 | 1.95 | -4.41% | 164,757 |
| Aug 12, 2026 | 1.95 | 2.08 | 1.80 | 2.04 | 2.04 | 4.62% | 551,283 |
| Aug 11, 2026 | 2.00 | 2.06 | 1.83 | 1.95 | 1.95 | -2.50% | 213,190 |
| Aug 10, 2026 | 2.00 | 2.10 | 1.94 | 2.00 | 2.00 | -2.44% | 127,764 |
| Aug 7, 2026 | 1.95 | 2.10 | 1.68 | 2.05 | 2.05 | 13.89% | 4,230,934 |
| Aug 6, 2026 | 1.95 | 2.05 | 1.80 | 1.80 | 1.80 | -7.69% | 320,415 |