1. Share Prices

  2. Genincode PLC (GENI)

1.55p+0.00 (+0.00%)10 Sep 2025, 16:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genincode PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 20251.40p1.50p1.41p1.40p147,006
Sep 8, 20251.40p1.50p1.40p1.40p1,284,802
Sep 5, 20251.40p1.53p1.39p1.40p98,710
Sep 4, 20251.40p1.31p1.31p1.40p15,006
Sep 2, 20251.40p1.40p1.40p1.40p1,789
Sep 1, 20251.40p1.50p1.40p1.40p114,267
Aug 29, 20251.40p1.50p1.30p1.40p66,699
Aug 27, 20251.40p1.42p1.30p1.40p372,304
Aug 26, 20251.40p1.50p1.30p1.40p187,468
Aug 22, 20251.40p1.43p1.43p1.40p27,231
Aug 21, 20251.40p1.43p1.30p1.40p219,896
Aug 20, 20251.40p1.45p1.45p1.40p16,451
Aug 19, 20251.40p1.50p1.30p1.40p11,919
Aug 18, 20251.40p1.50p1.32p1.40p314,571
Aug 15, 20251.35p1.50p1.30p1.40p314,302
Aug 14, 20251.50p1.50p1.20p1.45p1,119,156
Aug 13, 20251.55p1.60p1.40p1.50p443,481
Aug 12, 20251.55p1.60p1.50p1.55p1,906,127
Aug 11, 20251.55p1.60p1.50p1.55p10,777
Aug 8, 20251.55p1.55p1.40p1.55p1,441,932
Aug 7, 20251.55p1.60p1.50p1.55p107,743
Aug 6, 20251.65p1.70p1.40p1.60p1,074,909
Aug 5, 20251.80p2.00p1.54p1.80p1,859,050
Aug 4, 20251.80p2.00p1.63p1.98p826,704
Aug 1, 20251.80p2.00p1.60p1.80p374,682
Jul 31, 20251.80p2.00p1.85p1.80p21,690
Jul 30, 20251.80p2.00p1.60p1.80p114,907
Jul 29, 20251.80p2.00p1.60p1.80p6,504
Jul 28, 20251.80p2.00p1.60p1.80p18,663
Jul 25, 20251.80p2.00p1.73p1.80p112,893
Jul 24, 20251.80p2.00p1.94p1.80p7,948
Jul 23, 20251.80p2.00p1.60p1.80p2,583
Jul 22, 20251.90p2.00p1.61p1.80p83,366
Jul 21, 20252.00p2.00p1.85p1.90p18,880
Jul 18, 20251.90p2.00p1.80p1.90p85,059
Jul 17, 20251.90p2.00p1.83p1.90p238,104
Jul 16, 20251.90p1.95p1.95p1.90p100,000
Jul 15, 20251.90p2.00p1.80p1.90p38,026
Jul 14, 20251.90p2.00p1.82p1.90p97,010
Jul 11, 20251.90p2.00p1.80p2.00p49,147
Jul 10, 20251.90p2.04p1.80p1.90p212,651
Jul 9, 20251.85p2.00p1.73p1.90p98,758
Jul 8, 20251.90p2.00p1.60p1.85p185,879
Jul 7, 20252.00p2.00p1.52p1.80p2,567,716
Jul 4, 20252.25p2.45p2.21p2.25p132,202
Jul 3, 20252.25p2.50p2.00p2.25p26,778
Jul 2, 20252.25p2.50p2.00p2.25p277,209
Jul 1, 20252.25p2.36p2.13p2.25p93,630
Jun 30, 20252.25p2.50p2.00p2.25p12,818
Jun 27, 20252.25p2.50p2.00p2.25p60,510
12345
Showing 1 to 50 of 237

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited129.007.14
Prudential PLC1,026.503.31
Close Brothers Group PLC484.603.02
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.502.23
Allianz Technology Trust PLC477.861.89

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,954.00-12.81
Goodwin PLC10,450.00-5.86
Vistry Group PLC576.80-4.47
Relx PLC3,338.00-4.16
Computacenter PLC2,322.00-3.81
International Consolidated Airlines Group S.A.383.00-3.74