Genflow Biosciences plc (LON:GENF)
London · Delayed Price · Currency is GBP · Price in GBX 2.175
+0.025 (1.16%)
Sep 4, 2026, 5:03 PM GMT
Genflow Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 1.95 | 2.04 | 1.80 | 1.95 | 1.95 | - | 112,462 |
| Aug 4, 2026 | 1.95 | 2.07 | 1.86 | 1.95 | 1.95 | - | 649,769 |
| Aug 3, 2026 | 1.70 | 2.04 | 1.65 | 1.95 | 1.95 | 16.42% | 6,892,614 |
| Jul 31, 2026 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | - | 3,081,318 |
| Jul 30, 2026 | 1.63 | 1.70 | 1.60 | 1.68 | 1.68 | 3.08% | 2,393,415 |
| Jul 29, 2026 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | -2.11% | 1,812,624 |
| Jul 28, 2026 | 1.85 | 1.90 | 1.64 | 1.66 | 1.66 | -8.79% | 4,266,866 |
| Jul 27, 2026 | 1.90 | 2.00 | 1.80 | 1.82 | 1.82 | -4.21% | 388,223 |
| Jul 24, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | -4.52% | 60,003 |
| Jul 23, 2026 | 1.93 | 1.99 | 1.80 | 1.99 | 1.99 | 3.38% | 491,906 |
| Jul 22, 2026 | 1.93 | 2.00 | 1.80 | 1.93 | 1.93 | - | 2,269,662 |
| Jul 21, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Jul 20, 2026 | 1.93 | 2.00 | 1.85 | 1.93 | 1.93 | - | 359,547 |
| Jul 17, 2026 | 1.93 | 1.94 | 1.86 | 1.93 | 1.93 | -0.77% | 1,627,774 |
| Jul 16, 2026 | 1.93 | 1.99 | 1.86 | 1.94 | 1.94 | 0.78% | 600,212 |
| Jul 15, 2026 | 1.93 | 2.00 | 1.85 | 1.93 | 1.93 | -3.75% | 624,917 |
| Jul 14, 2026 | 1.93 | 2.00 | 1.87 | 2.00 | 2.00 | 3.90% | 1,005,909 |
| Jul 13, 2026 | 1.95 | 2.00 | 1.80 | 1.93 | 1.93 | -1.28% | 2,196,515 |
| Jul 10, 2026 | 2.08 | 2.05 | 1.85 | 1.95 | 1.95 | -2.50% | 5,295,847 |
| Jul 9, 2026 | 2.03 | 2.04 | 1.95 | 2.00 | 2.00 | -1.23% | 513,607 |
| Jul 8, 2026 | 2.03 | 2.06 | 1.96 | 2.03 | 2.03 | 1.25% | 183,063 |
| Jul 7, 2026 | 2.03 | 2.05 | 1.95 | 2.00 | 2.00 | -1.23% | 956,385 |
| Jul 6, 2026 | 2.05 | 2.10 | 1.95 | 2.03 | 2.03 | -1.22% | 870,374 |
| Jul 3, 2026 | 1.95 | 2.08 | 1.90 | 2.05 | 2.05 | 2.50% | 1,929,665 |
| Jul 2, 2026 | 2.18 | 2.25 | 1.95 | 2.00 | 2.00 | -9.09% | 2,734,870 |
| Jul 1, 2026 | 2.13 | 2.25 | 2.06 | 2.20 | 2.20 | -2.22% | 931,823 |
| Jun 30, 2026 | 2.13 | 2.25 | 2.11 | 2.25 | 2.25 | - | 748,408 |
| Jun 29, 2026 | 2.13 | 2.25 | 2.00 | 2.25 | 2.25 | 2.27% | 598,954 |
| Jun 26, 2026 | 2.13 | 2.25 | 2.00 | 2.20 | 2.20 | 3.53% | 668,287 |