1. Share Prices

  2. Genedrive PLC (GDR)

1.40p+0.00 (+0.00%)17 Jul 2025, 15:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genedrive PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 17, 20251.40p1.45p1.35p1.40p2,856,419
Jul 16, 20251.43p1.50p1.35p1.40p1,780,892
Jul 15, 20251.43p1.50p1.35p1.43p1,402,579
Jul 14, 20251.43p1.50p1.35p1.43p524,521
Jul 11, 20251.43p1.50p1.35p1.43p1,486,577
Jul 10, 20251.43p1.44p1.38p1.43p1,251,256
Jul 9, 20251.43p1.45p1.38p1.43p1,620,028
Jul 8, 20251.43p1.50p1.37p1.43p1,815,237
Jul 7, 20251.43p1.44p1.36p1.43p759,046
Jul 4, 20251.45p1.50p1.36p1.43p742,447
Jul 3, 20251.40p1.50p1.35p1.45p3,514,075
Jul 2, 20251.40p1.45p1.39p1.40p1,697,462
Jul 1, 20251.40p1.45p1.37p1.40p310,551
Jun 30, 20251.43p1.45p1.35p1.40p2,360,394
Jun 27, 20251.43p1.50p1.35p1.43p1,975,365
Jun 26, 20251.40p1.45p1.30p1.43p6,376,562
Jun 25, 20251.45p1.53p1.40p1.40p6,057,449
Jun 24, 20251.48p1.50p1.41p1.45p2,091,390
Jun 23, 20251.50p1.55p1.40p1.48p3,707,304
Jun 20, 20251.45p1.55p1.41p1.50p2,209,051
Jun 19, 20251.48p1.50p1.41p1.45p4,781,807
Jun 18, 20251.40p1.50p1.35p1.45p3,169,567
Jun 17, 20251.40p1.44p1.37p1.40p1,716,721
Jun 16, 20251.45p1.45p1.37p1.40p2,297,895
Jun 13, 20251.45p1.50p1.40p1.45p2,278,508
Jun 12, 20251.48p1.55p1.40p1.45p884,186
Jun 11, 20251.43p1.53p1.40p1.48p3,944,893
Jun 10, 20251.45p1.48p1.36p1.43p3,810,042
Jun 9, 20251.50p1.55p1.40p1.45p4,111,644
Jun 6, 20251.40p1.60p1.35p1.50p11,821,454
Jun 5, 20251.45p1.50p1.36p1.40p4,275,441
Jun 4, 20251.43p1.48p1.36p1.45p4,368,007
Jun 3, 20251.52p1.55p1.40p1.43p13,803,939
Jun 2, 20251.36p1.88p1.32p1.54p81,798,876
May 30, 20251.40p1.47p1.32p1.36p29,535,363
May 29, 20251.34p1.36p1.32p1.32p4,718,208
May 28, 20251.34p1.35p1.34p1.34p1,819,027
May 27, 20251.31p1.35p1.30p1.34p3,669,756
May 23, 20251.34p1.35p1.30p1.31p4,165,788
May 22, 20251.34p1.35p1.34p1.34p2,064,140
May 21, 20251.35p1.36p1.34p1.34p3,069,911
May 20, 20251.35p1.37p1.34p1.35p2,392,421
May 19, 20251.35p1.36p1.32p1.35p3,317,396
May 16, 20251.36p1.43p1.35p1.35p15,778,949
May 15, 20251.41p1.41p1.35p1.36p5,904,009
May 14, 20251.44p1.50p1.39p1.39p8,018,776
May 13, 20251.49p1.50p1.42p1.47p6,733,505
May 12, 20251.49p1.49p1.48p1.49p1,387,112
May 9, 20251.49p1.49p1.48p1.49p2,001,685
May 8, 20251.49p1.49p1.48p1.49p1,161,900
123456
Showing 1 to 50 of 253

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:
17 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Senior PLC210.0011.82
Ocado Group PLC295.505.91
Sdcl Efficiency Income Trust PLC59.304.04
Melrose Industries PLC556.603.84
Trainline PLC281.002.78
Future PLC748.502.25

Fallers

CompanyPrice% Chg
Gsk PLC1,321.10-6.50
Softcat PLC1,607.22-3.99
Hunting PLC300.50-3.84
Safestore Holdings PLC653.50-1.80
Barclays PLC344.65-1.87
Mondi PLC1,152.50-1.28