Skip to main content
genedrive plc (AIM:GDR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.097
+0.037 (3.47%)
Mar 6, 2026, 12:19 PM GMT

genedrive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.071.071.001.06-2.22%1,257,051
Mar 4, 20261.031.071.001.041.040.98%1,214,951
Mar 3, 20261.031.151.001.031.03-2,778,154
Mar 2, 20261.051.051.001.031.03-4,894,140
Feb 27, 20261.071.071.071.031.03-0.97%2,522,294
Feb 26, 20261.041.071.021.041.04-2,337,128
Feb 25, 20261.031.101.001.041.040.98%1,617,514
Feb 24, 20261.031.101.001.031.03-3,450,688
Feb 23, 20261.051.101.001.031.03-2.38%13,222,350
Feb 20, 20261.101.151.011.051.05-4.55%8,794,013
Feb 19, 20261.101.151.051.101.10-3,413,043
Feb 18, 20261.101.161.051.101.09-4,310,905
Feb 17, 20261.081.151.051.101.09-8,787,688
Feb 16, 20261.101.201.051.101.09-8.33%4,709,627
Feb 13, 20261.081.200.951.201.1911.63%12,626,370
Feb 12, 20261.081.101.001.081.06-2.27%4,300,717
Feb 11, 20261.101.151.051.101.09-4,811,062
Feb 10, 20261.051.151.001.101.094.76%4,662,054
Feb 9, 20261.151.151.001.051.04-8.70%2,918,658
Feb 6, 20261.151.251.101.151.14-9,822,720
Feb 5, 20261.031.251.001.151.1412.20%21,854,760
Feb 4, 20261.101.101.001.031.01-3,817,798
Feb 3, 20261.051.151.001.031.01-2.38%8,318,924
Feb 2, 20261.081.150.961.051.04-2.33%18,847,580
Jan 30, 20261.081.081.051.081.06-529,358
Jan 29, 20261.081.101.051.081.06-929,233
Jan 28, 20261.081.151.041.081.06-4,052,310
Jan 27, 20261.081.101.051.081.06-4,358,064
Jan 26, 20261.101.151.051.081.06-2.27%7,692,755
Jan 23, 20261.131.151.051.101.09-2.22%5,254,770
Jan 22, 20261.101.201.051.131.112.27%7,189,814
Jan 21, 20261.181.201.051.101.09-6.38%11,605,770
Jan 20, 20260.981.250.951.181.1627.03%44,694,620
Jan 19, 20260.900.960.750.930.912.78%13,455,110
Jan 16, 20260.850.950.800.900.895.88%9,261,175
Jan 15, 20260.850.890.800.850.84-2,337,514
Jan 14, 20260.850.890.800.850.84-232,419
Jan 13, 20260.900.940.800.850.84-5.56%1,920,629
Jan 12, 20260.880.950.830.900.892.86%1,840,297
Jan 9, 20260.880.950.800.880.86-2,920,337
Jan 8, 20260.951.000.800.880.86-7.89%3,910,134
Jan 7, 20260.981.000.900.950.94-2.56%970,463
Jan 6, 20261.001.050.900.980.96-2.50%1,282,082
Jan 5, 20260.881.050.851.000.9914.29%5,142,335
Jan 2, 20260.880.900.850.880.86-3,738,977
Dec 31, 20250.800.900.800.880.869.37%4,854,608
Dec 30, 20250.830.900.750.800.79-3.03%4,865,436
Dec 29, 20250.850.900.750.830.82-2.94%2,643,715
Dec 24, 20250.830.900.790.850.843.03%775,793
Dec 23, 20250.800.900.750.830.823.12%4,941,834
Dec 22, 20250.850.900.760.800.79-5.88%2,275,989
Dec 19, 20250.850.900.800.850.84-3,883,174
Dec 18, 20250.950.950.800.850.84-3,796,691
Dec 17, 20250.900.950.800.850.84-5.56%11,394,100
Dec 16, 20250.930.950.850.900.89-2.70%5,320,874
Dec 15, 20251.001.000.860.930.91-7.50%3,796,096
Dec 12, 20251.001.100.901.000.99-3,171,103
Dec 11, 20251.031.050.901.000.99-2.44%7,444,579
Dec 10, 20251.001.100.951.031.012.50%10,216,600
Dec 9, 20250.901.170.851.000.9911.11%8,236,421
Dec 8, 20251.001.100.850.900.89-10.00%14,581,690
Dec 5, 20250.981.050.721.000.992.56%35,125,700
Dec 4, 20251.001.050.950.980.961.56%7,109,850
Dec 3, 20251.001.050.950.960.95-4.00%1,993,706
Dec 2, 20251.001.040.941.000.99-5,176,668
Dec 1, 20251.031.140.951.000.99-2.44%10,552,700
Nov 28, 20251.031.151.001.031.01-10,137,620
Nov 27, 20251.031.180.951.031.01-24,717,090
Nov 26, 20251.051.150.981.031.015.13%16,713,630
Nov 25, 20250.951.040.900.980.962.63%4,630,191
Nov 24, 20250.901.000.850.950.945.56%5,806,877
Nov 21, 20250.950.950.850.900.89-5.26%11,133,550
Nov 20, 20251.051.050.900.950.94-9.52%11,537,970
Nov 19, 20251.181.190.951.051.049.95%40,180,410
Nov 18, 20250.801.050.750.960.9419.37%40,168,340
Nov 17, 20250.740.850.720.800.798.84%7,258,673
Nov 14, 20250.760.760.720.740.73-2.65%2,921,418
Nov 13, 20250.760.790.730.760.75-1,611,267
Nov 12, 20250.770.790.700.760.75-1.95%9,969,629
Nov 11, 20250.840.850.750.770.76-7.78%10,600,130
Nov 10, 20250.890.900.800.840.83-4.02%23,167,960
Nov 7, 20250.940.980.850.870.86-12.47%13,083,220
Nov 6, 20250.941.000.920.990.986.31%14,261,560
Nov 5, 20251.031.050.880.940.92-8.78%21,301,480
Nov 4, 20251.001.100.951.031.015.13%16,312,460
Nov 3, 20250.981.050.950.980.96-6.61%32,840,890
Oct 31, 20250.951.150.901.041.0322.82%99,194,100
Oct 30, 20250.780.880.750.850.8414.86%75,937,520
Oct 29, 20250.580.770.550.740.7321.31%81,231,530
Oct 28, 20250.550.700.450.610.6037.08%127,848,100
Oct 27, 20250.470.490.430.450.44-5.32%8,846,751
Oct 24, 20250.510.520.450.470.46-6.93%11,583,660
Oct 23, 20250.500.530.450.510.503.06%3,593,424
Oct 22, 20250.440.550.430.490.48-2.00%17,035,080
Oct 21, 20250.480.500.400.500.49-31,641,020
Oct 20, 20250.550.590.450.500.49-16.67%28,064,360
Oct 17, 20250.590.700.500.600.593.45%67,052,540
Oct 16, 20250.400.740.400.580.5745.00%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