Skip to main content
genedrive plc (AIM:GDR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.000
+0.025 (2.56%)
At close: Dec 5, 2025

genedrive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.981.050.721.001.002.56%35,125,700
Dec 4, 20251.001.050.950.980.981.56%7,109,850
Dec 3, 20251.001.050.950.960.96-4.00%1,993,706
Dec 2, 20250.971.040.941.001.00-5,176,667
Dec 1, 20251.031.140.951.001.00-2.44%10,552,700
Nov 28, 20251.031.151.001.031.03-10,137,620
Nov 27, 20251.031.180.951.031.03-24,717,090
Nov 26, 20251.051.150.981.031.035.13%16,713,630
Nov 25, 20250.951.040.900.980.982.63%4,630,191
Nov 24, 20250.901.000.850.950.955.56%5,806,877
Nov 21, 20250.950.950.850.900.90-5.26%11,133,550
Nov 20, 20251.051.050.900.950.95-9.52%11,537,970
Nov 19, 20251.181.190.951.051.059.95%40,180,410
Nov 18, 20250.801.050.750.960.9619.37%40,168,340
Nov 17, 20250.740.850.720.800.808.84%7,258,673
Nov 14, 20250.760.760.720.740.74-2.65%2,921,418
Nov 13, 20250.760.790.730.760.76-1,611,267
Nov 12, 20250.770.790.700.760.76-1.95%9,969,629
Nov 11, 20250.840.850.750.770.77-7.78%10,600,130
Nov 10, 20250.890.900.800.840.84-4.02%23,167,960
Nov 7, 20250.940.980.850.870.87-12.47%13,083,220
Nov 6, 20250.941.000.920.990.996.31%14,261,560
Nov 5, 20251.031.050.880.940.94-8.78%21,301,480
Nov 4, 20251.001.100.951.031.035.13%16,312,460
Nov 3, 20250.981.050.950.980.98-6.61%32,840,890
Oct 31, 20250.951.150.901.041.0422.82%99,194,100
Oct 30, 20250.780.880.750.850.8514.86%75,937,520
Oct 29, 20250.580.770.550.740.7421.31%81,231,530
Oct 28, 20250.550.700.450.610.6137.08%127,848,100
Oct 27, 20250.470.490.430.450.45-5.32%8,846,751
Oct 24, 20250.510.520.450.470.47-6.93%11,583,660
Oct 23, 20250.500.530.450.510.513.06%3,593,424
Oct 22, 20250.440.550.430.490.49-2.00%17,035,080
Oct 21, 20250.480.500.400.500.50-31,641,020
Oct 20, 20250.550.590.450.500.50-16.67%28,064,360
Oct 17, 20250.590.700.500.600.603.45%67,052,540
Oct 16, 20250.400.740.400.580.5845.00%373,169,500
Oct 15, 20250.320.600.280.400.4014.29%280,552,800
Oct 14, 20250.340.350.300.350.352.94%19,598,410
Oct 13, 20250.370.430.310.340.34-14.57%51,864,340
Oct 10, 20250.360.480.300.400.4012.11%221,011,000
Oct 9, 20250.240.500.230.360.3644.90%361,013,900
Oct 8, 20250.240.250.220.250.25-3.92%65,054,890
Oct 7, 20250.230.260.210.260.268.51%103,044,900
Oct 6, 20250.230.240.210.240.24-41,222,920
Oct 3, 20250.250.260.230.240.24-47,444,710
Oct 2, 20250.230.240.220.240.244.44%45,126,870
Oct 1, 20250.230.250.220.230.23-6.25%56,249,930
Sep 30, 20250.250.260.210.240.24-4.00%83,545,210
Sep 29, 20250.230.270.220.250.2511.11%155,230,700
Sep 26, 20250.230.240.220.230.23-2.17%33,201,560
Sep 25, 20250.250.260.210.230.23-9.80%137,236,400
Sep 24, 20250.250.280.190.260.26-51.43%418,762,900
Sep 23, 20250.530.690.500.530.53-6.42%28,607,530
Sep 22, 20250.550.560.500.560.562.00%6,627,649
Sep 19, 20250.500.600.470.550.5510.00%13,898,340
Sep 18, 20250.580.600.470.500.50-13.04%7,559,748
Sep 17, 20250.530.600.500.580.588.49%21,906,430
Sep 16, 20250.480.600.400.530.536.00%24,711,770
Sep 15, 20250.530.550.450.500.500.20%10,341,170
Sep 12, 20250.630.650.460.500.50-20.16%14,957,550
Sep 11, 20250.750.800.590.630.63-13.79%22,039,380
Sep 10, 20250.480.750.470.730.7352.63%98,937,600
Sep 9, 20250.430.470.350.480.4811.76%7,955,447
Sep 8, 20250.430.500.400.430.43-15,245,840
Sep 5, 20250.450.450.370.430.43-5.56%14,190,930
Sep 4, 20250.480.500.400.450.45-5.26%10,467,830
Sep 3, 20250.530.550.450.480.48-9.52%9,732,092
Sep 2, 20250.600.600.500.530.53-12.50%4,505,544
Sep 1, 20250.600.650.500.600.60-15,597,630
Aug 29, 20250.780.850.550.600.60-22.58%38,657,590
Aug 28, 20250.780.800.770.780.78-974,560
Aug 27, 20250.780.800.760.780.78-1,669,522
Aug 26, 20250.800.850.750.780.78-3.13%4,749,865
Aug 22, 20250.800.850.750.800.80-4,311,063
Aug 21, 20250.830.900.760.800.80-10,415,070
Aug 20, 20250.800.830.760.800.80-953,410
Aug 19, 20250.850.860.750.800.80-5.88%3,696,630
Aug 18, 20250.850.900.800.850.85-2,799,134
Aug 15, 20250.850.880.810.850.85-4,584,427
Aug 14, 20250.780.900.750.850.8515.65%25,651,890
Aug 13, 20250.951.000.740.740.74-22.63%14,698,440
Aug 12, 20251.001.050.900.950.95-5.00%7,712,756
Aug 11, 20251.201.250.921.001.00-11.11%30,299,520
Aug 8, 20251.151.151.101.131.13-2.17%4,750,583
Aug 7, 20251.181.201.101.151.15-2.13%9,931,341
Aug 6, 20251.181.181.151.181.18-2,753,831
Aug 5, 20251.181.201.161.181.18-2,022,588
Aug 4, 20251.181.201.151.181.18-5,023,639
Aug 1, 20251.181.251.151.181.18-4,629,919
Jul 31, 20251.231.251.151.181.18-2.08%4,790,484
Jul 30, 20251.281.301.201.201.20-5.88%5,652,922
Jul 29, 20251.301.331.211.281.28-1.92%11,715,430
Jul 28, 20251.331.351.231.301.30-1.89%6,088,823
Jul 25, 20251.381.401.311.331.33-3.64%3,514,041
Jul 24, 20251.351.451.301.381.381.85%2,507,137
Jul 23, 20251.401.401.311.351.35-3.57%3,473,191
Jul 22, 20251.401.451.321.401.40-1,912,981
Jul 21, 20251.401.451.351.401.40-2,098,955
Jul 18, 20251.401.421.321.401.40-1,463,098