Shares Magazine
22.00p+1.00 (+4.76%)18 Sep 2025, 16:04
Genip PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 17, 2025 | 21.00p | 24.75p | 19.00p | 20.00p | 322,952 |
| Sep 16, 2025 | 21.00p | 22.20p | 19.04p | 21.00p | 24,786 |
| Sep 15, 2025 | 22.00p | 23.96p | 20.04p | 21.00p | 36,160 |
| Sep 12, 2025 | 20.50p | 22.00p | 21.70p | 20.50p | 454 |
| Sep 11, 2025 | 20.50p | 21.70p | 19.45p | 20.50p | 11,423 |
| Sep 10, 2025 | 20.50p | 21.70p | 21.70p | 20.50p | 460 |
| Sep 9, 2025 | 20.50p | 19.45p | 19.45p | 20.50p | 21,030 |
| Sep 8, 2025 | 20.50p | 20.90p | 19.45p | 20.50p | 8,222 |
| Sep 5, 2025 | 21.00p | 20.90p | 19.04p | 20.50p | 61,715 |
| Sep 4, 2025 | 21.50p | 21.00p | 20.00p | 21.00p | 46,050 |
| Sep 3, 2025 | 20.50p | 22.00p | 19.45p | 21.50p | 12,580 |
| Sep 2, 2025 | 21.00p | 22.00p | 19.30p | 20.50p | 20,242 |
| Sep 1, 2025 | 21.00p | 21.98p | 19.04p | 21.00p | 23,893 |
| Aug 29, 2025 | 21.50p | 22.30p | 19.04p | 21.00p | 20,447 |
| Aug 28, 2025 | 21.50p | 22.35p | 20.25p | 21.50p | 25,601 |
| Aug 27, 2025 | 21.50p | 22.67p | 20.03p | 21.50p | 4,735 |
| Aug 26, 2025 | 23.00p | 23.40p | 21.03p | 21.50p | 89,736 |
| Aug 22, 2025 | 25.00p | 26.60p | 22.15p | 23.00p | 77,392 |
| Aug 21, 2025 | 25.00p | 26.70p | 23.04p | 25.00p | 10,105 |
| Aug 20, 2025 | 25.50p | 26.70p | 23.04p | 25.00p | 10,171 |
| Aug 19, 2025 | 24.50p | 26.75p | 24.75p | 25.50p | 38,312 |
| Aug 18, 2025 | 24.00p | 26.00p | 22.70p | 24.50p | 53,011 |
| Aug 15, 2025 | 24.00p | 26.00p | 22.70p | 24.00p | 20,549 |
| Aug 14, 2025 | 24.00p | 26.00p | 22.20p | 24.00p | 9,940 |
| Aug 13, 2025 | 24.00p | 24.60p | 22.20p | 24.00p | 3,253 |
| Aug 12, 2025 | 24.50p | 24.87p | 23.10p | 24.00p | 13,281 |
| Aug 11, 2025 | 25.00p | 25.68p | 24.00p | 24.50p | 33,327 |
| Aug 8, 2025 | 25.00p | 25.68p | 24.05p | 25.00p | 3,941 |
| Aug 7, 2025 | 26.00p | 27.00p | 24.02p | 25.00p | 55,847 |
| Aug 6, 2025 | 26.50p | 26.98p | 25.02p | 26.00p | 34,697 |
| Aug 5, 2025 | 26.50p | 27.00p | 25.00p | 26.50p | 110,777 |
| Aug 4, 2025 | 27.00p | 27.60p | 25.00p | 26.50p | 26,844 |
| Aug 1, 2025 | 27.00p | 27.60p | 25.13p | 27.00p | 2,902 |
| Jul 31, 2025 | 27.00p | 27.60p | 25.04p | 27.00p | 27,776 |
| Jul 30, 2025 | 27.50p | 27.60p | 25.04p | 27.00p | 20,463 |
| Jul 29, 2025 | 27.50p | 28.80p | 26.03p | 27.50p | 25,238 |
| Jul 28, 2025 | 27.50p | 28.80p | 26.03p | 27.50p | 553 |
| Jul 25, 2025 | 27.50p | 28.80p | 26.03p | 27.50p | 45,725 |
| Jul 24, 2025 | 27.50p | 28.80p | 26.03p | 27.50p | 981 |
| Jul 23, 2025 | 28.00p | 28.80p | 26.00p | 27.50p | 16,850 |
| Jul 21, 2025 | 27.03p | 29.05p | 27.00p | 28.00p | 24,979 |
| Jul 18, 2025 | 28.50p | 29.00p | 27.03p | 28.50p | 17,238 |
| Jul 17, 2025 | 28.50p | 29.05p | 27.00p | 28.50p | 28,408 |
| Jul 16, 2025 | 28.50p | 29.38p | 27.10p | 28.50p | 40,017 |
| Jul 15, 2025 | 30.00p | 31.24p | 28.00p | 28.50p | 41,728 |
| Jul 14, 2025 | 30.00p | 31.40p | 28.04p | 30.00p | 10,098 |
| Jul 11, 2025 | 30.00p | 31.42p | 31.42p | 30.00p | 3,182 |
| Jul 10, 2025 | 30.50p | 31.47p | 29.00p | 30.00p | 9,981 |
| Jul 9, 2025 | 28.50p | 31.40p | 28.13p | 30.50p | 81,058 |
| Jul 8, 2025 | 28.50p | 28.99p | 28.01p | 28.50p | 158 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jupiter Fund Management PLC | 140.00 | 12.00 |
| Renishaw PLC | 3,515.00 | 10.02 |
| Auction Technology Group PLC | 348.00 | 6.10 |
| Molten Ventures PLC | 372.00 | 5.68 |
| Kier Group PLC | 215.50 | 4.87 |
| Croda International PLC | 2,701.00 | 4.69 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 193.00 | -15.50 |
| C&C Group PLC | 154.20 | -4.58 |
| Endeavour Mining PLC | 2,692.00 | -3.93 |
| Hochschild Mining PLC | 300.80 | -3.77 |
| Watches Of Switzerland Group PLC | 353.40 | -3.76 |
| Next PLC | 11,575.00 | -3.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.