1.43p+0.00 (+0.00%)15 Jul 2025, 15:38
Genedrive PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 14, 2025 | 1.43p | 1.50p | 1.35p | 1.43p | 524,521 |
Jul 11, 2025 | 1.43p | 1.50p | 1.35p | 1.43p | 1,486,577 |
Jul 10, 2025 | 1.43p | 1.44p | 1.38p | 1.43p | 1,251,256 |
Jul 9, 2025 | 1.43p | 1.45p | 1.38p | 1.43p | 1,620,028 |
Jul 8, 2025 | 1.43p | 1.50p | 1.37p | 1.43p | 1,815,237 |
Jul 7, 2025 | 1.43p | 1.44p | 1.36p | 1.43p | 759,046 |
Jul 4, 2025 | 1.45p | 1.50p | 1.36p | 1.43p | 742,447 |
Jul 3, 2025 | 1.40p | 1.50p | 1.35p | 1.45p | 3,514,075 |
Jul 2, 2025 | 1.40p | 1.45p | 1.39p | 1.40p | 1,697,462 |
Jul 1, 2025 | 1.40p | 1.45p | 1.37p | 1.40p | 310,551 |
Jun 30, 2025 | 1.43p | 1.45p | 1.35p | 1.40p | 2,360,394 |
Jun 27, 2025 | 1.43p | 1.50p | 1.35p | 1.43p | 1,975,365 |
Jun 26, 2025 | 1.40p | 1.45p | 1.30p | 1.43p | 6,376,562 |
Jun 25, 2025 | 1.45p | 1.53p | 1.40p | 1.40p | 6,057,449 |
Jun 24, 2025 | 1.48p | 1.50p | 1.41p | 1.45p | 2,091,390 |
Jun 23, 2025 | 1.50p | 1.55p | 1.40p | 1.48p | 3,707,304 |
Jun 20, 2025 | 1.45p | 1.55p | 1.41p | 1.50p | 2,209,051 |
Jun 19, 2025 | 1.48p | 1.50p | 1.41p | 1.45p | 4,781,807 |
Jun 18, 2025 | 1.40p | 1.50p | 1.35p | 1.45p | 3,169,567 |
Jun 17, 2025 | 1.40p | 1.44p | 1.37p | 1.40p | 1,716,721 |
Jun 16, 2025 | 1.45p | 1.45p | 1.37p | 1.40p | 2,297,895 |
Jun 13, 2025 | 1.45p | 1.50p | 1.40p | 1.45p | 2,278,508 |
Jun 12, 2025 | 1.48p | 1.55p | 1.40p | 1.45p | 884,186 |
Jun 11, 2025 | 1.43p | 1.53p | 1.40p | 1.48p | 3,944,893 |
Jun 10, 2025 | 1.45p | 1.48p | 1.36p | 1.43p | 3,810,042 |
Jun 9, 2025 | 1.50p | 1.55p | 1.40p | 1.45p | 4,111,644 |
Jun 6, 2025 | 1.40p | 1.60p | 1.35p | 1.50p | 11,821,454 |
Jun 5, 2025 | 1.45p | 1.50p | 1.36p | 1.40p | 4,275,441 |
Jun 4, 2025 | 1.43p | 1.48p | 1.36p | 1.45p | 4,368,007 |
Jun 3, 2025 | 1.52p | 1.55p | 1.40p | 1.43p | 13,803,939 |
Jun 2, 2025 | 1.36p | 1.88p | 1.32p | 1.54p | 81,798,876 |
May 30, 2025 | 1.40p | 1.47p | 1.32p | 1.36p | 29,535,363 |
May 29, 2025 | 1.34p | 1.36p | 1.32p | 1.32p | 4,718,208 |
May 28, 2025 | 1.34p | 1.35p | 1.34p | 1.34p | 1,819,027 |
May 27, 2025 | 1.31p | 1.35p | 1.30p | 1.34p | 3,669,756 |
May 23, 2025 | 1.34p | 1.35p | 1.30p | 1.31p | 4,165,788 |
May 22, 2025 | 1.34p | 1.35p | 1.34p | 1.34p | 2,064,140 |
May 21, 2025 | 1.35p | 1.36p | 1.34p | 1.34p | 3,069,911 |
May 20, 2025 | 1.35p | 1.37p | 1.34p | 1.35p | 2,392,421 |
May 19, 2025 | 1.35p | 1.36p | 1.32p | 1.35p | 3,317,396 |
May 16, 2025 | 1.36p | 1.43p | 1.35p | 1.35p | 15,778,949 |
May 15, 2025 | 1.41p | 1.41p | 1.35p | 1.36p | 5,904,009 |
May 14, 2025 | 1.44p | 1.50p | 1.39p | 1.39p | 8,018,776 |
May 13, 2025 | 1.49p | 1.50p | 1.42p | 1.47p | 6,733,505 |
May 12, 2025 | 1.49p | 1.49p | 1.48p | 1.49p | 1,387,112 |
May 9, 2025 | 1.49p | 1.49p | 1.48p | 1.49p | 2,001,685 |
May 8, 2025 | 1.49p | 1.49p | 1.48p | 1.49p | 1,161,900 |
May 7, 2025 | 1.50p | 1.54p | 1.48p | 1.49p | 2,117,446 |
May 6, 2025 | 1.50p | 1.51p | 1.50p | 1.50p | 522,149 |
May 2, 2025 | 1.54p | 1.56p | 1.47p | 1.50p | 4,876,808 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Integrafin Holdings PLC | 367.50 | 13.25 |
Genus PLC | 2,410.00 | 7.83 |
Trustpilot Group PLC | 271.40 | 7.44 |
Experian PLC | 4,018.00 | 4.28 |
Hilton Food Group PLC | 871.00 | 3.08 |
Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 377.30 | -9.41 |
B&M European Value Retail S.A. | 234.30 | -9.08 |
Convatec Group PLC | 244.40 | -5.64 |
Hochschild Mining PLC | 274.40 | -4.92 |
Fresnillo PLC | 1,470.00 | -4.67 |
4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.