1. Share Prices

  2. Genincode PLC (GENI)

2.44p-0.36 (-12.86%)18 Dec 2025, 08:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genincode PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 17, 20252.85p3.30p2.70p2.80p951,625
Dec 16, 20252.80p2.90p2.80p2.85p221,393
Dec 15, 20252.80p2.88p2.88p2.80p10,379
Dec 12, 20252.80p2.88p2.72p2.80p150,144
Dec 11, 20252.85p2.99p2.70p2.80p301,823
Dec 10, 20253.00p3.10p2.70p2.85p788,318
Dec 9, 20252.90p3.10p2.70p3.00p1,314,264
Dec 8, 20253.40p3.60p2.70p2.85p1,885,172
Dec 5, 20253.75p4.00p3.20p3.40p4,736,023
Dec 4, 20253.55p4.90p3.20p3.90p12,901,056
Dec 3, 20252.30p3.30p2.35p3.00p3,573,298
Dec 2, 20252.15p2.20p2.10p2.15p21,238
Dec 1, 20252.15p2.20p2.20p2.15p18,316
Nov 28, 20252.15p2.20p2.10p2.15p75,392
Nov 27, 20252.15p2.20p2.10p2.15p309,747
Nov 26, 20252.10p2.20p2.05p2.15p453,287
Nov 25, 20252.10p2.20p2.00p2.10p202,179
Nov 24, 20252.10p2.20p2.02p2.10p118,706
Nov 21, 20252.30p2.40p2.00p2.10p229,785
Nov 19, 20252.30p2.35p2.20p2.30p325,397
Nov 18, 20252.30p2.40p2.20p2.30p105,846
Nov 17, 20252.30p2.40p2.40p2.30p16,127
Nov 14, 20252.50p2.70p2.20p2.30p123,492
Nov 13, 20252.45p2.70p2.33p2.50p186,003
Nov 12, 20252.70p2.90p2.50p2.60p409,639
Nov 11, 20252.70p2.90p2.50p2.70p19,284
Nov 10, 20252.70p2.90p2.50p2.70p108,245
Nov 7, 20252.70p2.90p2.50p2.70p42,527
Nov 6, 20252.70p2.90p2.50p2.70p237,353
Nov 5, 20252.85p2.90p2.52p2.70p248,437
Nov 4, 20252.90p3.00p2.75p2.85p114,541
Nov 3, 20252.90p3.00p2.80p2.90p15,889
Oct 31, 20252.90p2.99p2.80p2.90p151,695
Oct 30, 20253.25p3.50p2.80p2.90p504,451
Oct 29, 20253.40p3.50p3.00p3.25p113,108
Oct 28, 20253.25p3.50p3.02p3.50p244,563
Oct 27, 20253.35p3.50p3.00p3.25p289,966
Oct 24, 20253.50p3.50p3.00p3.20p538,969
Oct 23, 20253.60p4.00p3.20p3.50p173,063
Oct 22, 20253.60p3.77p3.28p3.60p50,176
Oct 21, 20253.60p4.00p3.20p3.60p44,586
Oct 20, 20253.60p3.28p3.28p3.60p6,406
Oct 17, 20253.60p4.00p3.20p3.60p213,125
Oct 16, 20253.60p4.00p3.20p3.60p10,714
Oct 15, 20253.75p4.00p3.20p3.60p103,381
Oct 14, 20253.60p4.00p3.28p3.75p301,031
Oct 13, 20253.60p4.00p3.20p3.60p138,423
Oct 10, 20253.60p4.00p3.20p3.60p342,603
Oct 9, 20253.60p3.31p3.28p3.60p34,906
Oct 8, 20253.60p3.86p3.20p3.60p213,409
12345
Showing 1 to 50 of 246

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC136.607.90
Ao World PLC111.804.29
Rentokil Initial PLC447.103.33
Metlen Energy & Metals PLC41.902.82
Whitbread PLC2,504.482.43
Ocado Group PLC246.302.58