GenIP plc (AIM:GNIP)
London
· Delayed Price · Currency is GBP · Price in GBX 10.00
0.00 (0.00%)
At close: Mar 6, 2026
GenIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | - | -9.80% | 2,000 |
| Mar 5, 2026 | 10.00 | 10.40 | 9.32 | 10.00 | 10.00 | - | 65,299 |
| Mar 4, 2026 | 10.00 | 9.25 | 9.00 | 10.00 | 10.00 | - | 8,149 |
| Mar 3, 2026 | 10.00 | 10.40 | 10.38 | 10.00 | 10.00 | - | 3,901 |
| Mar 2, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 5,127 |
| Feb 27, 2026 | 10.75 | 11.50 | 9.63 | 10.00 | 10.00 | -6.98% | 292,849 |
| Feb 26, 2026 | 11.00 | 11.50 | 10.60 | 10.75 | 10.75 | -2.27% | 61,073 |
| Feb 25, 2026 | 10.90 | 11.50 | 10.50 | 11.00 | 11.00 | 4.76% | 153,492 |
| Feb 24, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 143,116 |
| Feb 23, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 52,543 |
| Feb 20, 2026 | 10.50 | 10.79 | 10.28 | 10.50 | 10.50 | - | 49,331 |
| Feb 19, 2026 | 10.55 | 10.90 | 10.55 | 10.50 | 10.50 | - | 394 |
| Feb 18, 2026 | 10.50 | 11.00 | 10.51 | 10.50 | 10.50 | - | 104,861 |
| Feb 17, 2026 | 11.50 | 12.00 | 10.00 | 10.50 | 10.50 | -8.70% | 108,186 |
| Feb 16, 2026 | 12.00 | 12.34 | 11.00 | 11.50 | 11.50 | -4.17% | 115,730 |
| Feb 13, 2026 | 12.25 | 13.00 | 11.50 | 12.00 | 12.00 | -2.04% | 127,102 |
| Feb 12, 2026 | 11.50 | 12.89 | 11.00 | 12.25 | 12.25 | 6.52% | 277,764 |
| Feb 11, 2026 | 11.25 | 12.00 | 10.90 | 11.50 | 11.50 | 2.22% | 127,159 |
| Feb 10, 2026 | 11.25 | 12.00 | 10.77 | 11.25 | 11.25 | - | 187,505 |
| Feb 9, 2026 | 11.00 | 12.00 | 10.50 | 11.25 | 11.25 | 2.27% | 39,353 |
| Feb 6, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 110,836 |
| Feb 5, 2026 | 11.00 | 11.66 | 10.31 | 11.00 | 11.00 | - | 61,992 |
| Feb 4, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 42,964 |
| Feb 3, 2026 | 10.50 | 12.00 | 10.00 | 11.00 | 11.00 | 4.76% | 118,301 |
| Feb 2, 2026 | 10.00 | 11.00 | 10.00 | 10.50 | 10.50 | 5.00% | 153,747 |
| Jan 30, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 12,766 |
| Jan 29, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 138,407 |
| Jan 28, 2026 | 10.50 | 11.00 | 9.50 | 10.00 | 10.00 | -4.76% | 17,889 |
| Jan 27, 2026 | 9.75 | 11.00 | 9.50 | 10.50 | 10.50 | 7.69% | 159,318 |
| Jan 26, 2026 | 10.75 | 10.80 | 9.50 | 9.75 | 9.75 | -9.30% | 361,581 |
| Jan 23, 2026 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | - | 93,262 |
| Jan 22, 2026 | 10.25 | 11.50 | 10.00 | 10.75 | 10.75 | 4.88% | 269,841 |
| Jan 21, 2026 | 11.25 | 11.44 | 10.00 | 10.25 | 10.25 | -8.89% | 229,538 |
| Jan 20, 2026 | 11.50 | 12.00 | 10.50 | 11.25 | 11.25 | -2.17% | 101,776 |
| Jan 19, 2026 | 11.50 | 12.00 | 10.50 | 11.50 | 11.50 | - | 44,765 |
| Jan 16, 2026 | 11.75 | 12.50 | 10.00 | 11.50 | 11.50 | -6.12% | 618,426 |
| Jan 15, 2026 | 11.50 | 14.00 | 11.00 | 12.25 | 12.25 | 19.51% | 949,705 |
| Jan 14, 2026 | 9.25 | 10.30 | 8.50 | 10.25 | 10.25 | 10.81% | 155,739 |
| Jan 13, 2026 | 9.25 | 9.40 | 9.02 | 9.25 | 9.25 | - | 69,676 |
| Jan 12, 2026 | 9.50 | 9.75 | 9.00 | 9.25 | 9.25 | -2.63% | 226,557 |
| Jan 9, 2026 | 10.25 | 11.00 | 8.97 | 9.50 | 9.50 | - | 264,814 |
| Jan 8, 2026 | 9.00 | 10.90 | 8.00 | 9.50 | 9.50 | 5.56% | 991,097 |
| Jan 7, 2026 | 14.00 | 15.00 | 8.00 | 9.00 | 9.00 | -28.71% | 1,678,680 |
| Jan 6, 2026 | 8.65 | 13.00 | 8.34 | 12.63 | 12.63 | 45.95% | 2,956,808 |
| Jan 5, 2026 | 8.65 | 8.80 | 8.60 | 8.65 | 8.65 | - | 20,468 |
| Jan 2, 2026 | 8.65 | 8.80 | 8.60 | 8.65 | 8.65 | - | 46,829 |
| Dec 31, 2025 | 8.65 | 8.77 | 8.77 | 8.65 | 8.65 | - | 17,000 |
| Dec 30, 2025 | 8.60 | 8.74 | 8.60 | 8.65 | 8.65 | 0.58% | 18,364 |
| Dec 29, 2025 | 8.75 | 8.98 | 8.70 | 8.60 | 8.60 | -1.71% | 156,523 |
| Dec 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Dec 23, 2025 | 8.75 | 8.98 | 8.60 | 8.75 | 8.75 | - | 3,252 |
| Dec 22, 2025 | 9.60 | 9.68 | 8.98 | 8.75 | 8.75 | -8.85% | 168,210 |
| Dec 19, 2025 | 9.60 | 9.63 | 9.52 | 9.60 | 9.60 | - | 79,889 |
| Dec 18, 2025 | 9.60 | 9.63 | 9.63 | 9.60 | 9.60 | - | 79,844 |
| Dec 17, 2025 | 9.60 | 9.70 | 9.52 | 9.60 | 9.60 | - | 2,954 |
| Dec 16, 2025 | 9.60 | 9.70 | 9.64 | 9.60 | 9.60 | - | 12,278 |
| Dec 15, 2025 | 9.75 | 10.00 | 9.77 | 9.60 | 9.60 | -1.54% | 39,959 |
| Dec 12, 2025 | 9.75 | 9.80 | 9.80 | 9.75 | 9.75 | - | 38,606 |
| Dec 11, 2025 | 9.70 | 10.00 | 9.80 | 9.75 | 9.75 | 0.52% | 12,431 |
| Dec 10, 2025 | 9.70 | 10.00 | 9.76 | 9.70 | 9.70 | - | 96,774 |
| Dec 9, 2025 | 10.13 | 10.18 | 9.70 | 9.70 | 9.70 | -4.20% | 238,511 |
| Dec 8, 2025 | 9.63 | 10.45 | 9.50 | 10.13 | 10.13 | 5.19% | 416,022 |
| Dec 5, 2025 | 10.13 | 10.19 | 9.50 | 9.63 | 9.63 | -4.94% | 77,836 |
| Dec 4, 2025 | 11.00 | 11.60 | 10.00 | 10.13 | 10.13 | -45.27% | 584,929 |
| Dec 3, 2025 | 18.50 | 17.45 | 17.45 | 18.50 | 18.50 | - | 3,000 |
| Dec 2, 2025 | 18.50 | 17.45 | 17.45 | 18.50 | 18.50 | - | 5,302 |
| Dec 1, 2025 | 18.50 | 19.90 | 17.45 | 18.50 | 18.50 | - | 2,877 |
| Nov 28, 2025 | 18.50 | 19.90 | 19.49 | 18.50 | 18.50 | - | 3,818 |
| Nov 27, 2025 | 18.50 | 19.90 | 19.90 | 18.50 | 18.50 | - | 1,006 |
| Nov 26, 2025 | 18.50 | 19.90 | 17.45 | 18.50 | 18.50 | - | 26,243 |
| Nov 25, 2025 | 19.50 | 20.85 | 17.66 | 18.50 | 18.50 | -5.13% | 25,446 |
| Nov 24, 2025 | 19.50 | 20.87 | 18.12 | 19.50 | 19.50 | - | 629 |
| Nov 21, 2025 | 19.00 | 20.90 | 20.87 | 19.50 | 19.50 | 5.41% | 5,447 |
| Nov 20, 2025 | 19.00 | 19.70 | 17.55 | 18.50 | 18.50 | -2.63% | 29,995 |
| Nov 19, 2025 | 21.50 | 21.98 | 17.50 | 19.00 | 19.00 | -11.63% | 77,635 |
| Nov 18, 2025 | 23.00 | 23.77 | 20.00 | 21.50 | 21.50 | -6.52% | 15,838 |
| Nov 17, 2025 | 23.50 | 24.97 | 22.00 | 23.00 | 23.00 | -2.13% | 14,575 |
| Nov 14, 2025 | 24.00 | 24.97 | 22.00 | 23.50 | 23.50 | -2.08% | 5,144 |
| Nov 13, 2025 | 24.00 | 25.96 | 22.00 | 24.00 | 24.00 | 2.13% | 13,676 |
| Nov 12, 2025 | 23.50 | 24.55 | 22.15 | 23.50 | 23.50 | - | 2,664 |
| Nov 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Nov 10, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Nov 7, 2025 | 25.00 | 26.00 | 22.00 | 23.50 | 23.50 | -6.00% | 10,771 |
| Nov 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 5, 2025 | 25.00 | 26.40 | 23.04 | 25.00 | 25.00 | - | 11 |
| Nov 4, 2025 | 25.00 | 26.00 | 23.04 | 25.00 | 25.00 | - | 956 |
| Nov 3, 2025 | 25.00 | 26.40 | 23.04 | 25.00 | 25.00 | - | 9,826 |
| Oct 31, 2025 | 25.00 | 26.40 | 23.04 | 25.00 | 25.00 | - | 306 |
| Oct 30, 2025 | 24.50 | 26.40 | 23.04 | 25.00 | 25.00 | 2.04% | 3,855 |
| Oct 29, 2025 | 25.00 | 25.97 | 23.03 | 24.50 | 24.50 | - | 5,670 |
| Oct 28, 2025 | 25.00 | 26.68 | 23.04 | 24.50 | 24.50 | -2.00% | 19,683 |
| Oct 27, 2025 | 25.00 | 23.83 | 23.80 | 25.00 | 25.00 | - | 12,425 |
| Oct 24, 2025 | 22.50 | 27.00 | 21.35 | 25.00 | 25.00 | 11.11% | 91,899 |
| Oct 23, 2025 | 22.00 | 24.00 | 21.02 | 22.50 | 22.50 | 2.27% | 17,233 |
| Oct 22, 2025 | 21.50 | 23.96 | 20.55 | 22.00 | 22.00 | 2.33% | 10,098 |
| Oct 21, 2025 | 21.50 | 22.34 | 20.55 | 21.50 | 21.50 | - | 24,653 |
| Oct 20, 2025 | 21.50 | 22.50 | 20.45 | 21.50 | 21.50 | - | 35,590 |
| Oct 17, 2025 | 21.50 | 22.94 | 20.55 | 21.50 | 21.50 | - | 47,445 |
| Oct 16, 2025 | 22.00 | 22.10 | 20.25 | 21.50 | 21.50 | -2.27% | 39,422 |
| Oct 15, 2025 | 22.00 | 23.96 | 21.10 | 22.00 | 22.00 | - | 10,120 |