Skip to main content
Genflow Biosciences plc (LON:GENF)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.800
+0.300 (12.00%)
Apr 28, 2026, 4:35 PM GMT

Genflow Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.652.902.402.802.8012.00%2,259,712
Apr 27, 20262.652.802.502.502.50-5.66%843,857
Apr 24, 20262.502.902.302.652.656.00%1,324,555
Apr 23, 20262.602.702.402.502.50-3.85%2,629,429
Apr 22, 20262.452.702.442.602.606.12%2,777,196
Apr 21, 20262.502.602.402.452.45-6.84%1,984,823
Apr 20, 20262.302.702.192.632.6316.89%5,683,103
Apr 17, 20262.102.301.902.252.257.14%2,177,883
Apr 16, 20262.292.252.252.102.10-203,511
Apr 15, 20261.982.291.902.102.102.44%2,737,517
Apr 14, 20262.002.201.902.052.05-4.65%2,411,021
Apr 13, 20262.002.201.902.152.1510.26%2,606,265
Apr 10, 20261.952.001.911.951.95-728,472
Apr 9, 20261.952.001.901.951.95-2.50%2,141,521
Apr 8, 20262.052.301.922.002.00-9.09%6,882,745
Apr 7, 20261.952.201.892.202.2012.82%11,135,970
Apr 2, 20261.952.001.901.951.951.30%478,333
Apr 1, 20261.751.981.671.931.9310.00%1,429,465
Mar 31, 20261.901.901.661.751.75-2,331,272
Mar 30, 20261.841.851.851.751.75-1,730,760
Mar 27, 20261.851.901.801.751.75-5.41%1,039,911
Mar 26, 20261.851.901.801.851.85-79,326
Mar 25, 20261.851.871.801.851.85-363,715
Mar 24, 20261.851.871.801.851.85-1,916,081
Mar 23, 20261.981.981.571.851.85-6.33%8,636,364
Mar 20, 20261.881.881.851.981.98-21,381
Mar 19, 20261.981.991.851.981.98-162,525
Mar 18, 20261.981.991.851.981.98-16,448
Mar 17, 20261.981.991.851.981.98-1.25%127,113
Mar 16, 20262.002.101.802.002.00-1,528,357
Mar 13, 20261.982.101.802.002.005.26%506,233
Mar 12, 20261.882.101.751.901.905.56%2,301,978
Mar 11, 20261.902.001.801.801.80-5.26%626,065
Mar 10, 20261.832.001.801.901.904.11%856,856
Mar 9, 20261.881.901.751.831.83-1.35%1,899,587
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, 20262.102.141.902.052.057.89%487,350
Feb 24, 20261.852.141.901.901.902.70%6,361,332
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, 20261.902.001.701.901.90-1,546,848
Feb 2, 20261.902.101.701.901.90-2.31%4,931,047
Jan 30, 20261.902.001.801.951.952.37%889,034
Jan 29, 20261.902.001.771.901.90-1,012,038
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, 20262.002.101.801.901.90-5.00%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, 20261.832.001.761.901.904.11%4,791,405
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, 20261.852.001.801.951.955.41%1,367,865
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, 20251.831.901.711.801.80-1.37%687,923
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, 20251.851.941.751.901.905.56%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