Skip to main content
logo
Genflow Biosciences plc (LON:GENF)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.125
+0.050 (2.41%)
May 26, 2026, 4:38 PM GMT

Genflow Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20262.182.142.002.052.05-5.75%1,042,316
May 13, 20262.202.252.052.182.18-1.14%1,396,856
May 12, 20262.302.401.902.202.20-4.35%7,943,991
May 11, 20262.402.552.202.302.30-4.17%1,356,193
May 8, 20262.602.602.302.402.40-7.69%1,211,813
May 7, 20262.803.002.502.602.60-2.26%3,640,998
May 6, 20262.853.002.602.662.66-10.14%970,163
May 5, 20262.702.982.602.962.969.63%6,428,517
May 1, 20262.853.002.462.702.70-2.53%3,046,056
Apr 30, 20262.803.122.702.772.77-1.07%3,763,010
Apr 29, 20262.602.902.552.802.80-2,038,096
Apr 28, 20262.652.902.402.802.8012.00%2,259,712
Apr 27, 20262.652.802.502.502.50-5.66%843,857
Apr 24, 20262.502.902.302.652.656.00%1,324,555
Apr 23, 20262.602.702.402.502.50-3.85%2,629,429
Apr 22, 20262.452.702.442.602.606.12%2,777,196
Apr 21, 20262.502.602.402.452.45-6.84%1,984,823
Apr 20, 20262.302.702.192.632.6316.89%5,683,103
Apr 17, 20262.102.301.902.252.257.14%2,177,883
Apr 16, 20262.102.291.922.102.10-203,511
Apr 15, 20262.052.291.902.102.102.44%2,737,516
Apr 14, 20262.002.201.902.052.05-4.65%2,411,021
Apr 13, 20262.002.201.902.152.1510.26%2,606,265
Apr 10, 20261.952.001.911.951.95-728,472
Apr 9, 20261.952.001.901.951.95-2.50%2,141,521
Apr 8, 20262.052.301.922.002.00-9.09%6,882,745
Apr 7, 20261.952.201.892.202.2012.82%11,135,970
Apr 2, 20261.952.001.901.951.951.30%478,333
Apr 1, 20261.751.981.671.931.9310.00%1,429,465
Mar 31, 20261.751.901.661.751.75-2,331,272
Mar 30, 20261.751.901.601.751.75-1,730,761
Mar 27, 20261.851.901.801.751.75-5.41%1,039,911
Mar 26, 20261.851.901.801.851.85-79,326
Mar 25, 20261.851.871.801.851.85-363,715
Mar 24, 20261.851.871.801.851.85-1,916,081
Mar 23, 20261.981.981.571.851.85-6.33%8,636,364
Mar 20, 20261.981.881.851.981.98-21,381
Mar 19, 20261.981.991.851.981.98-162,525
Mar 18, 20261.981.991.851.981.98-16,448
Mar 17, 20261.981.991.851.981.98-1.25%127,113
Mar 16, 20262.002.101.802.002.00-1,528,357
Mar 13, 20261.982.101.802.002.005.26%506,233
Mar 12, 20261.882.101.751.901.905.56%2,301,978