Skip to main content
genedrive plc (AIM:GDR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.927
+0.012 (1.31%)
Apr 29, 2026, 8:59 AM GMT

genedrive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.900.910.900.91--0.98%22,883
Apr 28, 20260.981.000.900.920.92-6.15%2,221,289
Apr 27, 20260.931.000.900.980.985.41%6,445,819
Apr 24, 20260.930.950.900.930.93-6,920,928
Apr 23, 20260.930.950.910.930.93-2.63%4,148,457
Apr 22, 20260.981.000.920.950.95-12,113,650
Apr 21, 20261.031.100.950.950.95-5.00%8,266,593
Apr 20, 20260.951.100.931.001.005.26%8,152,780
Apr 17, 20260.950.990.900.950.95-5,569,821
Apr 16, 20260.951.000.900.950.95-8,068,206
Apr 15, 20260.951.000.900.950.95-1,800,245
Apr 14, 20260.930.980.900.950.952.70%3,765,228
Apr 13, 20260.920.950.950.930.93-2.63%4,893,767
Apr 10, 20260.951.000.900.950.95-766,242
Apr 9, 20260.951.000.900.950.95-496,185
Apr 8, 20260.901.000.900.950.95-4,594,447
Apr 7, 20260.951.000.900.950.95-8,415,763
Apr 2, 20260.951.000.900.950.95-1,563,801
Apr 1, 20260.951.000.900.950.95-1,464,199
Mar 31, 20260.980.950.950.950.95-1,812,055
Mar 30, 20260.981.050.910.950.95-2.56%2,239,584
Mar 27, 20261.051.050.950.980.98-7.14%7,657,683
Mar 26, 20261.081.101.001.051.05-2.78%4,820,622
Mar 25, 20261.051.141.001.081.082.86%2,831,942
Mar 24, 20261.001.100.951.051.055.00%1,409,693
Mar 23, 20261.051.100.951.001.00-4.76%5,232,590
Mar 20, 20261.051.061.061.051.052.44%2,226,721
Mar 19, 20261.051.051.001.031.03-2.38%4,220,614
Mar 18, 20261.031.101.001.051.052.44%1,244,045
Mar 17, 20261.051.101.011.031.03-2.38%1,807,132
Mar 16, 20261.051.101.001.051.05-1,813,788
Mar 13, 20261.021.040.961.051.053.45%4,322,200
Mar 12, 20261.061.081.001.021.02-3.79%4,185,514
Mar 11, 20261.021.071.001.061.063.94%979,048
Mar 10, 20261.031.091.001.021.022.53%4,525,454
Mar 9, 20261.071.080.950.990.99-7.04%7,439,297
Mar 6, 20261.061.121.051.071.070.47%9,372,680
Mar 5, 20261.041.071.001.061.062.42%1,463,550
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, 20261.031.051.001.031.03-4,894,140
Feb 27, 20261.041.071.001.031.03-0.97%2,522,295
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