Skip to main content
logo
Genflow Biosciences plc (LON:GENF)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.904
-0.086 (-4.32%)
Jul 24, 2026, 3:05 PM GMT

Genflow Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20261.902.001.801.901.90-4.52%60,003
Jul 23, 20261.931.991.801.991.993.38%491,906
Jul 22, 20261.932.001.801.931.93-2,269,662
Jul 21, 20261.931.931.931.931.93--
Jul 20, 20261.932.001.851.931.93-359,547
Jul 17, 20261.931.941.861.931.93-0.77%627,774
Jul 16, 20261.931.991.861.941.940.78%600,212
Jul 15, 20261.932.001.851.931.93-3.75%624,917
Jul 14, 20261.932.001.872.002.003.90%1,005,909
Jul 13, 20261.952.001.801.931.93-1.28%2,196,515
Jul 10, 20262.082.051.851.951.95-2.50%5,295,847
Jul 9, 20262.032.041.952.002.00-1.23%513,607
Jul 8, 20262.032.061.962.032.031.25%183,063
Jul 7, 20262.032.051.952.002.00-1.23%956,385
Jul 6, 20262.012.101.952.032.03-1.22%870,375
Jul 3, 20261.952.081.902.052.052.50%1,929,665
Jul 2, 20262.182.251.952.002.00-9.09%2,734,870
Jul 1, 20262.132.252.062.202.20-2.22%931,823
Jun 30, 20262.132.252.112.252.25-748,408
Jun 29, 20262.132.252.002.252.252.27%598,954
Jun 26, 20262.132.252.002.202.203.53%668,287
Jun 25, 20262.102.252.002.132.131.19%685,269
Jun 24, 20262.102.202.062.102.10-1,645,081
Jun 23, 20262.102.182.042.102.10-726,590
Jun 22, 20262.032.201.982.102.103.70%785,904
Jun 19, 20262.082.101.952.032.03-2.41%1,238,141
Jun 18, 20262.102.152.052.082.08-1.19%222,846
Jun 17, 20262.132.182.052.102.10-1.18%1,029,059
Jun 16, 20262.132.192.062.132.13-536,472
Jun 15, 20262.132.202.052.132.13-123,103
Jun 12, 20262.152.162.062.132.13-1.16%895,713
Jun 11, 20262.152.172.102.152.15-942,063
Jun 10, 20262.152.192.102.152.15-702,138
Jun 9, 20262.132.192.122.152.151.18%483,138
Jun 8, 20262.132.202.052.132.13-1,867,996
Jun 5, 20262.132.202.052.132.13-401,426
Jun 4, 20262.132.132.072.132.13-257,539
Jun 3, 20262.132.132.072.132.13-226,600
Jun 2, 20262.132.202.052.132.131.19%1,129,671
Jun 1, 20262.102.002.002.102.102.44%1,112,354
May 29, 20262.082.102.002.052.05-339,323
May 28, 20262.052.102.002.052.05-295,889
May 27, 20262.082.152.002.052.05-3.53%1,471,163
May 26, 20262.132.202.052.132.132.41%521,128
May 22, 20262.052.192.002.082.081.22%1,344,124
May 21, 20262.152.202.002.052.05-4.65%3,544,137
May 20, 20262.152.202.102.152.15-154,787
May 19, 20262.152.202.122.152.15-652,557
May 18, 20262.152.202.102.152.15-183,104
May 15, 20262.052.202.012.152.154.88%2,729,118