Skip to main content
GENinCode Plc (AIM:GENI)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.160
-0.015 (-1.27%)
Mar 6, 2026, 3:52 PM GMT

GENinCode Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.151.201.121.181.182.17%6,643,467
Mar 4, 20261.121.171.051.151.154.55%3,357,463
Mar 3, 20261.081.151.051.101.102.33%2,332,606
Mar 2, 20261.131.201.051.081.08-4.44%7,620,457
Feb 27, 20261.161.201.061.131.13-2.17%6,029,899
Feb 26, 20261.181.201.151.151.15-2.13%2,377,973
Feb 25, 20261.201.251.151.181.18-2.08%10,418,510
Feb 24, 20261.081.251.051.201.2011.63%12,411,491
Feb 23, 20261.031.101.021.081.082.38%9,373,260
Feb 20, 20261.051.101.001.051.05-5,981,138
Feb 19, 20261.081.081.021.051.05-5,039,622
Feb 18, 20261.151.201.001.051.05-8.70%15,683,110
Feb 17, 20261.181.201.051.151.15-2.13%2,808,022
Feb 16, 20261.081.291.051.181.189.30%18,438,980
Feb 13, 20261.081.111.051.081.08-9,350,276
Feb 12, 20261.081.101.051.081.08-3,530,968
Feb 11, 20261.121.201.051.081.08-2.27%1,807,762
Feb 10, 20261.131.101.101.101.10-4.35%7,010,006
Feb 9, 20261.151.251.101.151.15-5,980,012
Feb 6, 20261.151.251.101.151.15-6,215,064
Feb 5, 20261.231.251.061.151.15-6.12%2,677,062
Feb 4, 20261.351.331.101.231.23-3.92%5,497,463
Feb 3, 20261.191.401.191.281.288.51%7,897,699
Feb 2, 20261.181.201.151.181.18-1.26%1,507,581
Jan 30, 20261.181.201.101.191.191.28%3,009,164
Jan 29, 20261.101.351.051.181.186.82%11,881,560
Jan 28, 20261.051.200.981.101.104.76%7,467,458
Jan 27, 20261.051.101.001.051.05-1,058,969
Jan 26, 20261.101.151.001.051.05-4.55%3,543,707
Jan 23, 20261.081.151.001.101.10-4.35%11,696,630
Jan 22, 20261.151.240.901.151.15-37.84%26,635,620
Jan 21, 20261.872.001.801.851.85-2.63%720,265
Jan 20, 20261.902.001.801.901.90-807,468
Jan 19, 20261.902.001.801.901.90-219,980
Jan 16, 20261.971.971.961.901.90-174,277
Jan 15, 20261.901.971.871.901.90-102,345
Jan 14, 20261.901.991.861.901.90-391,862
Jan 13, 20261.902.001.861.901.90-424,111
Jan 12, 20261.952.101.801.901.90-2.56%411,074
Jan 9, 20262.052.101.881.951.95-11.36%2,118,102
Jan 8, 20262.152.302.002.202.207.32%918,650
Jan 7, 20262.202.282.002.052.05-10.87%2,217,810
Jan 6, 20262.452.502.202.302.30-6.12%967,221
Jan 5, 20262.402.502.302.452.452.08%298,415
Jan 2, 20262.402.502.372.402.40-518,887
Dec 31, 20252.452.592.302.402.40-7.69%536,248
Dec 30, 20252.202.702.202.602.6018.18%1,737,862
Dec 29, 20252.202.332.002.202.20-381,757
Dec 24, 20252.252.302.102.202.20-2.22%765,118
Dec 23, 20252.452.502.102.252.25-8.16%1,266,224
Dec 22, 20252.602.702.402.452.45-5.77%1,491,425
Dec 19, 20252.502.702.462.602.604.00%861,913
Dec 18, 20252.802.802.402.502.50-10.71%885,449
Dec 17, 20252.853.302.702.802.80-1.75%951,626
Dec 16, 20252.802.902.802.852.851.79%221,394
Dec 15, 20252.802.882.882.802.80-10,379
Dec 12, 20252.802.882.722.802.80-150,144
Dec 11, 20252.852.992.702.802.80-1.75%301,823
Dec 10, 20253.003.102.702.852.85-5.00%788,318
Dec 9, 20252.903.102.703.003.005.26%1,314,264
Dec 8, 20253.403.602.702.852.85-16.18%1,885,173
Dec 5, 20253.754.003.203.403.40-12.82%4,736,023
Dec 4, 20253.554.903.203.903.9030.00%12,901,050
Dec 3, 20252.303.302.353.003.0039.53%3,573,298
Dec 2, 20252.152.202.102.152.15-21,239
Dec 1, 20252.202.202.202.152.15-18,314
Nov 28, 20252.152.202.102.152.15-75,393
Nov 27, 20252.152.202.102.152.15-309,747
Nov 26, 20252.102.202.052.152.152.38%453,288
Nov 25, 20252.102.202.002.102.10-202,180
Nov 24, 20252.102.202.022.102.10-118,707
Nov 21, 20252.302.402.002.102.10-8.70%229,786
Nov 20, 20252.302.302.302.302.30--
Nov 19, 20252.302.352.202.302.30-325,397
Nov 18, 20252.302.402.202.302.30-105,846
Nov 17, 20252.302.402.402.302.30-16,127
Nov 14, 20252.502.702.202.302.30-8.00%123,492
Nov 13, 20252.452.702.332.502.50-3.85%186,003
Nov 12, 20252.702.902.502.602.60-3.70%409,639
Nov 11, 20252.702.902.502.702.70-19,284
Nov 10, 20252.702.902.502.702.70-108,246
Nov 7, 20252.702.902.502.702.70-42,527
Nov 6, 20252.702.902.502.702.70-237,353
Nov 5, 20252.852.902.522.702.70-5.26%248,437
Nov 4, 20252.903.002.752.852.85-1.72%114,541
Nov 3, 20252.903.002.802.902.90-15,889
Oct 31, 20252.902.992.802.902.90-151,695
Oct 30, 20253.253.502.802.902.90-10.77%504,451
Oct 29, 20253.403.503.003.253.25-7.14%113,109
Oct 28, 20253.253.503.023.503.507.69%244,563
Oct 27, 20253.353.503.003.253.251.56%289,966
Oct 24, 20253.503.503.003.203.20-8.57%538,969
Oct 23, 20253.604.003.203.503.50-2.78%173,064
Oct 22, 20253.603.773.283.603.60-50,176
Oct 21, 20253.604.003.203.603.60-44,587
Oct 20, 20253.603.283.283.603.60-6,406
Oct 17, 20253.604.003.203.603.60-213,126
Oct 16, 20253.604.003.203.603.60-10,715
Oct 15, 20253.754.003.203.603.60-4.00%103,382
Oct 14, 20253.604.003.283.753.754.17%301,032