Skip to main content
Genflow Biosciences plc (LON:GENF)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.850
-0.025 (-1.33%)
At close: Mar 6, 2026

Genflow Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.881.901.851.851.85-1.33%467,012
Mar 5, 20261.801.951.701.881.88-1.32%2,553,970
Mar 4, 20261.801.901.701.901.905.56%143,579
Mar 3, 20261.901.961.751.801.80-5.26%2,398,927
Mar 2, 20262.002.081.801.901.90-5.00%2,010,027
Feb 27, 20262.002.101.902.002.00-1,568,702
Feb 26, 20262.052.101.902.002.00-2.44%643,785
Feb 25, 20262.142.002.002.052.057.89%487,351
Feb 24, 20261.902.001.901.901.902.70%5,361,335
Feb 23, 20261.801.951.801.851.852.78%2,719,358
Feb 20, 20261.781.851.751.801.801.41%1,790,651
Feb 19, 20261.851.901.751.781.78-4.05%2,221,095
Feb 18, 20261.851.901.801.851.85-3,872,432
Feb 17, 20261.801.951.801.851.852.78%552,445
Feb 16, 20261.851.901.751.801.80-2.70%1,828,884
Feb 13, 20261.901.951.801.851.85-2.63%3,496,261
Feb 12, 20262.032.301.751.901.90-10,060,150
Feb 11, 20261.852.001.211.901.90-9.52%22,695,100
Feb 10, 20262.102.202.002.102.10-428,911
Feb 9, 20262.102.201.982.102.10-1,033,859
Feb 6, 20262.202.302.002.102.10-4.55%5,061,745
Feb 5, 20262.202.502.102.202.2010.00%9,400,897
Feb 4, 20261.902.201.802.002.005.26%1,333,935
Feb 3, 20261.992.001.901.901.90-1,546,848
Feb 2, 20261.902.101.701.901.90-2.31%4,931,047
Jan 30, 20261.902.001.801.951.952.37%389,034
Jan 29, 20261.911.771.771.901.90-1,012,040
Jan 28, 20262.052.201.801.901.90-2.56%820,419
Jan 27, 20261.952.091.841.951.95-218,945
Jan 26, 20261.852.091.801.951.955.41%1,821,533
Jan 23, 20261.902.001.801.851.85-2.63%1,792,849
Jan 22, 20261.962.101.801.901.90-5.00%2,237,161
Jan 21, 20261.952.091.902.002.002.56%2,461,582
Jan 20, 20261.952.101.801.951.95-1,155,190
Jan 19, 20261.852.101.801.951.955.41%861,636
Jan 16, 20261.852.001.701.851.85-716,554
Jan 15, 20262.002.101.801.851.85-7.50%1,621,422
Jan 14, 20262.002.201.902.002.002.56%3,182,284
Jan 13, 20261.902.001.861.951.952.63%623,724
Jan 12, 20261.892.001.761.901.904.11%4,791,409
Jan 9, 20261.901.981.751.831.83-3.95%745,651
Jan 8, 20261.902.001.701.901.90-1,506,865
Jan 7, 20261.832.001.801.901.904.11%1,556,960
Jan 6, 20261.932.001.701.831.83-5.19%2,074,387
Jan 5, 20261.952.001.851.931.93-1.28%332,063
Jan 2, 20261.811.901.901.951.955.41%1,367,867
Dec 31, 20251.801.901.731.851.852.78%157,045
Dec 30, 20251.801.901.731.801.80-886,111
Dec 29, 20251.801.901.701.801.80-1,299,264
Dec 24, 20251.841.901.711.801.80-1.37%687,922
Dec 23, 20251.801.901.761.831.831.39%1,551,188
Dec 22, 20251.801.901.701.801.80-5.26%57,827
Dec 19, 20251.851.901.901.901.905.56%1,020,919
Dec 18, 20251.781.851.751.801.801.41%2,989,250
Dec 17, 20251.781.851.701.781.78-184,879
Dec 16, 20251.852.001.701.781.781.43%1,893,982
Dec 15, 20251.731.801.661.751.751.45%722,558
Dec 12, 20251.731.801.601.731.73-1,581,582
Dec 11, 20251.901.801.601.731.73-11.54%3,064,206
Dec 10, 20252.002.091.751.951.95-2.50%5,431,586
Dec 9, 20252.002.101.942.002.00-4.76%3,078,473
Dec 8, 20252.002.101.972.102.102.44%456,499
Dec 5, 20251.882.201.862.052.059.33%1,542,109
Dec 4, 20251.851.951.871.881.881.35%588,675
Dec 3, 20251.851.901.841.851.85-1,317,909
Dec 2, 20251.781.901.701.851.854.23%1,224,538
Dec 1, 20251.852.001.701.781.78-4.05%925,672
Nov 28, 20251.552.001.501.851.8519.35%4,835,813
Nov 27, 20251.631.651.501.551.55-4.62%2,110,368
Nov 26, 20251.701.751.501.631.63-4.41%1,808,549
Nov 25, 20251.701.801.401.701.70-8,141,972
Nov 24, 20251.801.901.621.701.70-5.56%1,621,197
Nov 21, 20251.801.901.701.801.80-2.70%751,462
Nov 20, 20251.801.901.801.851.85-63,660
Nov 19, 20251.901.991.801.851.85-2.63%1,210,465
Nov 18, 20251.952.101.821.901.90-5.00%91,828
Nov 17, 20252.002.101.802.002.00-1,143,778
Nov 14, 20252.002.101.942.002.00-606,879
Nov 13, 20252.002.101.902.002.00-496,745
Nov 12, 20252.052.101.902.002.00-2.44%966,933
Nov 11, 20252.052.071.902.052.05-388,914
Nov 10, 20252.082.151.902.052.05-1.20%1,749,701
Nov 7, 20252.082.061.952.082.08-54,153
Nov 6, 20252.082.201.912.082.08-893,905
Nov 5, 20252.082.131.952.082.08-16,029
Nov 4, 20252.082.171.952.082.08-215,493
Nov 3, 20252.002.201.902.082.083.75%1,574,834
Oct 31, 20252.052.141.902.002.00-2.44%1,375,088
Oct 30, 20252.102.201.902.052.05-2.38%749,079
Oct 29, 20252.002.201.902.102.105.00%788,682
Oct 28, 20251.952.101.912.002.002.56%1,157,137
Oct 27, 20252.202.301.901.951.95-11.36%2,214,259
Oct 24, 20252.202.402.042.202.202.33%5,044,273
Oct 23, 20252.202.402.002.152.15-2.27%1,742,416
Oct 22, 20252.052.402.002.202.20-0.90%2,666,591
Oct 21, 20252.152.302.002.222.223.26%1,231,616
Oct 20, 20252.352.701.902.152.15-4.44%8,855,784
Oct 17, 20252.202.351.902.252.252.27%5,646,540
Oct 16, 20252.202.402.102.202.20-4,673,293
Oct 15, 20251.852.301.752.202.2015.79%7,877,207