GENinCode Plc (GENI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:34AM BST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 7.60 | 7.60 | 7.00 | 7.01 | 7.01 | 39,200 |
| May 02, 2024 | 7.38 | 7.55 | 7.00 | 7.38 | 7.38 | 1,758 |
| May 01, 2024 | 7.50 | 7.64 | 7.00 | 7.38 | 7.38 | 70,784 |
| Apr 30, 2024 | 7.25 | 7.50 | 7.38 | 7.25 | 7.25 | 42,150 |
| Apr 29, 2024 | 7.25 | 7.49 | 7.00 | 7.25 | 7.25 | 143,538 |
| Apr 26, 2024 | 7.75 | 8.00 | 7.05 | 7.25 | 7.25 | 197,278 |
| Apr 25, 2024 | 7.75 | 7.84 | 7.50 | 7.75 | 7.75 | 122,370 |
| Apr 24, 2024 | 8.13 | 8.19 | 7.56 | 7.75 | 7.75 | 188,518 |
| Apr 23, 2024 | 8.25 | 8.39 | 7.76 | 8.13 | 8.13 | 171,604 |
| Apr 22, 2024 | 8.75 | 9.00 | 8.13 | 8.25 | 8.25 | 402,089 |
| Apr 19, 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 30,669 |
| Apr 18, 2024 | 8.75 | 9.00 | 8.80 | 8.75 | 8.75 | 42,379 |
| Apr 17, 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 1,246 |
| Apr 16, 2024 | 8.88 | 9.24 | 8.50 | 8.75 | 8.75 | 168,343 |
| Apr 15, 2024 | 9.00 | 9.50 | 8.57 | 8.88 | 8.88 | 69,033 |
| Apr 12, 2024 | 8.00 | 9.50 | 8.00 | 9.00 | 9.00 | 480,776 |
| Apr 11, 2024 | 8.00 | 7.91 | 7.50 | 8.00 | 8.00 | 63,244 |
| Apr 10, 2024 | 9.00 | 8.93 | 7.50 | 8.00 | 8.00 | 678,718 |
| Apr 09, 2024 | 9.00 | 9.50 | 8.86 | 9.00 | 9.00 | 339,435 |
| Apr 08, 2024 | 9.38 | 9.75 | 8.56 | 9.00 | 9.00 | 658,657 |
| Apr 05, 2024 | 8.13 | 10.00 | 7.75 | 9.40 | 9.40 | 1,379,292 |
| Apr 04, 2024 | 8.13 | 8.50 | 7.50 | 8.13 | 8.13 | 1,852,831 |
| Apr 03, 2024 | 6.88 | 8.45 | 6.75 | 8.13 | 8.13 | 879,276 |
| Apr 02, 2024 | 6.88 | 7.14 | 6.75 | 6.88 | 6.88 | 311,117 |
| Mar 28, 2024 | 6.25 | 7.25 | 6.28 | 6.88 | 6.88 | 696,718 |
| Mar 27, 2024 | 5.75 | 6.48 | 5.75 | 6.25 | 6.25 | 390,983 |
| Mar 26, 2024 | 6.25 | 6.49 | 5.55 | 5.75 | 5.75 | 546,921 |
| Mar 25, 2024 | 5.75 | 7.50 | 5.50 | 6.25 | 6.25 | 3,522,597 |
| Mar 22, 2024 | 4.60 | 5.99 | 4.00 | 5.75 | 5.75 | 2,424,973 |
| Mar 21, 2024 | 3.50 | 5.50 | 3.60 | 4.80 | 4.80 | 3,154,307 |
| Mar 20, 2024 | 3.45 | 3.57 | 3.42 | 3.50 | 3.50 | 181,810 |
| Mar 19, 2024 | 3.45 | 3.80 | 3.49 | 3.80 | 3.80 | 29,823 |
| Mar 18, 2024 | 3.45 | 3.50 | 3.50 | 3.45 | 3.45 | 199,725 |
| Mar 15, 2024 | 3.45 | 3.63 | 3.40 | 3.50 | 3.50 | 471,224 |
| Mar 14, 2024 | 3.45 | 3.50 | 3.49 | 3.45 | 3.45 | 27,913 |
| Mar 13, 2024 | 3.45 | 3.50 | 3.34 | 3.45 | 3.45 | 40,546 |
| Mar 12, 2024 | 3.55 | 3.53 | 3.50 | 3.45 | 3.45 | 257,175 |
| Mar 11, 2024 | 3.55 | 3.59 | 3.59 | 3.55 | 3.55 | 25,832 |
| Mar 08, 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - |
| Mar 07, 2024 | 3.55 | 3.60 | 3.53 | 3.55 | 3.55 | 21,922 |
| Mar 06, 2024 | 3.55 | 3.60 | 3.53 | 3.55 | 3.55 | 27,345 |
| Mar 05, 2024 | 3.60 | 3.67 | 3.67 | 3.55 | 3.55 | 16,362 |
| Mar 04, 2024 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 243,848 |
| Mar 01, 2024 | 3.85 | 3.88 | 3.50 | 3.60 | 3.60 | 46,305 |
| Feb 29, 2024 | 3.85 | 3.80 | 3.80 | 3.85 | 3.85 | 40,000 |
| Feb 28, 2024 | 3.85 | 3.88 | 3.80 | 3.85 | 3.85 | 26,834 |
| Feb 27, 2024 | 3.70 | 3.90 | 3.80 | 3.85 | 3.85 | 53,318 |
| Feb 26, 2024 | 3.85 | 3.88 | 3.80 | 3.85 | 3.85 | 6,006 |
| Feb 23, 2024 | 3.90 | 4.00 | 3.87 | 3.85 | 3.85 | 411,167 |
| Feb 22, 2024 | 3.95 | 4.08 | 3.88 | 3.90 | 3.90 | 84,863 |
| Feb 21, 2024 | 4.05 | 4.00 | 3.90 | 3.95 | 3.95 | 3,053 |
| Feb 20, 2024 | 4.05 | 4.20 | 4.05 | 4.05 | 4.05 | 98,219 |
| Feb 19, 2024 | 4.05 | 4.14 | 3.90 | 4.05 | 4.05 | 3,352 |
| Feb 16, 2024 | 4.00 | 4.08 | 3.80 | 4.05 | 4.05 | 124,634 |
| Feb 15, 2024 | 4.10 | 4.19 | 3.70 | 3.90 | 3.90 | 193,157 |
| Feb 14, 2024 | 4.15 | 4.30 | 4.00 | 4.10 | 4.10 | 205,107 |
| Feb 13, 2024 | 4.15 | 4.29 | 4.24 | 4.15 | 4.15 | 12,126 |
| Feb 12, 2024 | 4.15 | 4.28 | 4.07 | 4.15 | 4.15 | 8,432 |
| Feb 09, 2024 | 4.15 | 4.29 | 4.29 | 4.15 | 4.15 | 46 |
| Feb 08, 2024 | 4.20 | 4.34 | 4.06 | 4.15 | 4.15 | 448 |
| Feb 07, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Feb 06, 2024 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | 3,443 |
| Feb 05, 2024 | 4.20 | 4.40 | 4.34 | 4.20 | 4.20 | 96,495 |
| Feb 02, 2024 | 4.15 | 4.40 | 4.14 | 4.20 | 4.20 | 605,177 |
| Feb 01, 2024 | 4.25 | 4.30 | 4.20 | 4.15 | 4.15 | 96,412 |
| Jan 31, 2024 | 4.70 | 4.80 | 4.20 | 4.25 | 4.25 | 317,503 |
| Jan 30, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| Jan 29, 2024 | 4.85 | 4.80 | 4.60 | 4.65 | 4.65 | 16,984 |
| Jan 26, 2024 | 4.90 | 4.94 | 4.60 | 4.70 | 4.70 | 110,020 |
| Jan 25, 2024 | 4.90 | 5.00 | 4.50 | 4.75 | 4.75 | 122,858 |
| Jan 24, 2024 | 4.90 | 4.83 | 4.83 | 4.75 | 4.75 | 1,065 |
| Jan 23, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jan 22, 2024 | 4.90 | 5.00 | 4.83 | 4.90 | 4.90 | 18,660 |
| Jan 19, 2024 | 4.90 | 5.00 | 4.80 | 4.75 | 4.75 | 78,305 |
| Jan 18, 2024 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | 2,395 |
| Jan 17, 2024 | 4.75 | 5.00 | 4.81 | 4.90 | 4.90 | 387,510 |
| Jan 16, 2024 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | 29,569 |
| Jan 15, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jan 12, 2024 | 5.00 | 5.00 | 4.99 | 4.75 | 4.75 | 220,520 |
| Jan 11, 2024 | 5.00 | 5.14 | 5.00 | 5.00 | 5.00 | 228,523 |
| Jan 10, 2024 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | 816,999 |
| Jan 09, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 40,343 |
| Jan 08, 2024 | 5.25 | 5.15 | 5.11 | 5.25 | 5.25 | 29,985 |
| Jan 05, 2024 | 5.25 | 5.00 | 5.00 | 5.25 | 5.25 | 18,181 |
| Jan 04, 2024 | 5.25 | 5.40 | 5.00 | 5.25 | 5.25 | 24,860 |
| Jan 03, 2024 | 5.25 | 5.50 | 5.14 | 5.25 | 5.25 | 28,200 |
| Jan 02, 2024 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 64,690 |
| Dec 29, 2023 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 10,217 |
| Dec 28, 2023 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 124,343 |
| Dec 27, 2023 | 5.25 | 5.40 | 5.19 | 5.25 | 5.25 | 20,996 |
| Dec 22, 2023 | 5.38 | 5.75 | 4.81 | 5.25 | 5.25 | 71,990 |
| Dec 21, 2023 | 5.38 | 5.63 | 5.53 | 5.38 | 5.38 | 59,494 |
| Dec 20, 2023 | 5.38 | 5.75 | 5.09 | 5.38 | 5.38 | 21,528 |
| Dec 19, 2023 | 5.38 | 5.65 | 5.65 | 5.38 | 5.38 | 176 |
| Dec 18, 2023 | 5.38 | 5.65 | 5.22 | 5.38 | 5.38 | 50,324 |
| Dec 15, 2023 | 5.38 | 5.35 | 5.35 | 5.38 | 5.38 | 18,000 |
| Dec 14, 2023 | 5.38 | 5.65 | 4.98 | 5.38 | 5.38 | 104,437 |
| Dec 13, 2023 | 5.38 | 5.75 | 5.00 | 5.38 | 5.38 | 422 |
| Dec 12, 2023 | 5.38 | 5.48 | 5.20 | 5.38 | 5.38 | 25,121 |
| Dec 11, 2023 | 5.60 | 5.49 | 5.20 | 5.38 | 5.38 | 91,333 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.