1. Share Prices

  2. Genip PLC (GNIP)

9.75p+0.00 (+0.00%)12 Dec 2025, 12:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genip PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 12, 20259.80p9.80p9.80p9.75p38,606
Dec 11, 20259.70p9.99p9.80p9.75p12,431
Dec 10, 20259.70p10.00p9.76p9.70p96,774
Dec 9, 202510.13p10.18p9.70p9.70p238,511
Dec 8, 20259.63p10.45p9.49p10.16p411,341
Dec 5, 202510.13p10.19p9.50p9.50p66,488
Dec 4, 202511.00p11.60p10.00p10.13p584,929
Dec 3, 202518.50p17.45p17.45p18.50p3,000
Dec 2, 202518.50p17.45p17.45p18.50p5,302
Dec 1, 202518.50p19.90p17.45p18.50p2,877
Nov 28, 202518.50p19.90p19.49p19.49p3,818
Nov 27, 202518.50p19.90p19.90p18.50p1,006
Nov 26, 202518.50p19.90p17.45p18.50p26,243
Nov 25, 202519.50p20.85p17.66p18.50p25,446
Nov 24, 202519.50p20.87p18.11p18.11p606
Nov 21, 202519.00p20.90p20.87p19.50p5,447
Nov 20, 202519.00p19.70p17.55p18.50p29,995
Nov 19, 202521.50p21.98p17.50p19.00p77,635
Nov 18, 202523.00p23.77p20.00p21.50p15,838
Nov 17, 202523.50p24.97p22.00p22.00p14,575
Nov 14, 202524.00p24.97p22.00p23.50p5,144
Nov 13, 202524.00p25.96p22.00p24.00p13,676
Nov 12, 202522.15p24.55p22.15p23.50p2,664
Nov 7, 202525.00p26.00p22.00p23.50p10,771
Nov 5, 202525.00p26.40p23.04p25.00p11
Nov 4, 202525.00p26.00p23.04p25.00p956
Nov 3, 202525.00p26.40p23.04p25.00p9,826
Oct 31, 202525.00p26.40p23.04p25.00p306
Oct 30, 202524.50p26.40p23.04p25.00p3,855
Oct 29, 202525.00p25.97p23.03p24.50p5,670
Oct 28, 202525.00p26.68p23.04p24.50p19,683
Oct 27, 202525.00p23.83p23.80p23.83p12,327
Oct 24, 202522.50p26.95p21.35p23.80p59,743
Oct 23, 202522.00p24.00p21.02p22.50p17,233
Oct 22, 202521.50p23.96p20.55p22.00p10,098
Oct 21, 202521.50p22.34p20.55p21.50p24,653
Oct 20, 202521.50p22.50p20.45p21.50p35,590
Oct 17, 202521.50p22.94p20.55p21.50p47,445
Oct 16, 202522.00p22.10p20.25p21.50p39,422
Oct 15, 202522.00p23.96p21.10p22.00p10,120
Oct 14, 202522.00p20.55p20.55p22.00p1,738
Oct 13, 202522.00p23.96p20.55p22.00p5,031
Oct 10, 202522.00p24.00p20.50p22.00p23,257
Oct 9, 202522.00p23.96p20.32p23.96p17,121
Oct 8, 202522.00p23.96p20.13p22.00p43,913
Oct 7, 202522.00p0.00p0.00p22.00p0
Oct 6, 202522.00p23.96p20.02p22.00p35,772
Oct 3, 202520.00p23.96p20.02p22.00p94,857
Oct 2, 202520.50p20.98p19.00p20.00p76,563
Oct 1, 202520.50p21.67p21.62p20.50p1,732
12345
Showing 1 to 50 of 247

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
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.