1. Share Prices

  2. Genip PLC (GNIP)

20.21p-0.29 (-1.41%)15 Sep 2025, 09:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genip PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202520.50p22.00p21.70p20.50p454
Sep 11, 202520.50p21.70p19.45p20.50p11,423
Sep 10, 202520.50p21.70p21.70p20.50p460
Sep 9, 202520.50p19.45p19.45p20.50p21,030
Sep 8, 202520.50p20.90p19.45p20.50p8,222
Sep 5, 202521.00p20.90p19.04p20.50p61,715
Sep 4, 202521.50p21.00p20.00p21.00p46,050
Sep 3, 202520.50p22.00p19.45p21.50p12,580
Sep 2, 202521.00p22.00p19.30p20.50p20,242
Sep 1, 202521.00p21.98p19.04p21.00p23,893
Aug 29, 202521.50p22.30p19.04p21.00p20,447
Aug 28, 202521.50p22.35p20.25p21.50p25,601
Aug 27, 202521.50p22.67p20.03p21.50p4,735
Aug 26, 202523.00p23.40p21.03p21.50p89,736
Aug 22, 202525.00p26.60p22.15p23.00p77,392
Aug 21, 202525.00p26.70p23.04p25.00p10,105
Aug 20, 202525.50p26.70p23.04p25.00p10,171
Aug 19, 202524.50p26.75p24.75p25.50p38,312
Aug 18, 202524.00p26.00p22.70p24.50p53,011
Aug 15, 202524.00p26.00p22.70p24.00p20,549
Aug 14, 202524.00p26.00p22.20p24.00p9,940
Aug 13, 202524.00p24.60p22.20p24.00p3,253
Aug 12, 202524.50p24.87p23.10p24.00p13,281
Aug 11, 202525.00p25.68p24.00p24.50p33,327
Aug 8, 202525.00p25.68p24.05p25.00p3,941
Aug 7, 202526.00p27.00p24.02p25.00p55,847
Aug 6, 202526.50p26.98p25.02p26.00p34,697
Aug 5, 202526.50p27.00p25.00p26.50p110,777
Aug 4, 202527.00p27.60p25.00p26.50p26,844
Aug 1, 202527.00p27.60p25.13p27.00p2,902
Jul 31, 202527.00p27.60p25.04p27.00p27,776
Jul 30, 202527.50p27.60p25.04p27.00p20,463
Jul 29, 202527.50p28.80p26.03p27.50p25,238
Jul 28, 202527.50p28.80p26.03p27.50p553
Jul 25, 202527.50p28.80p26.03p27.50p45,725
Jul 24, 202527.50p28.80p26.03p27.50p981
Jul 23, 202528.00p28.80p26.00p27.50p16,850
Jul 21, 202527.03p29.05p27.00p28.00p24,979
Jul 18, 202528.50p29.00p27.03p28.50p17,238
Jul 17, 202528.50p29.05p27.00p28.50p28,408
Jul 16, 202528.50p29.38p27.10p28.50p40,017
Jul 15, 202530.00p31.24p28.00p28.50p41,728
Jul 14, 202530.00p31.40p28.04p30.00p10,098
Jul 11, 202530.00p31.42p31.42p30.00p3,182
Jul 10, 202530.50p31.47p29.00p30.00p9,981
Jul 9, 202528.50p31.40p28.13p30.50p81,058
Jul 8, 202528.50p28.99p28.01p28.50p158
Jul 7, 202530.00p30.98p28.15p28.50p25,592
Jul 4, 202530.00p31.00p30.98p30.00p32,924
Jul 2, 202532.50p31.75p30.02p30.50p111,702
12345
Showing 1 to 50 of 238

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC92.9011.39
Sainsbury (J) PLC322.204.88
Vistry Group PLC610.203.56
Goodwin PLC10,794.003.29
Beazley PLC839.923.12
Close Brothers Group PLC506.653.06

Fallers

CompanyPrice% Chg
Astrazeneca PLC11,396.00-3.37
Plus500 LTD3,062.78-3.32
Bt Group PLC199.00-3.26
Diversified Energy Company PLC1,138.00-2.32
Carnival PLC2,110.91-1.96
Ithaca Energy PLC188.60-1.67