1. Share Prices

  2. Genedrive PLC (GDR)

1.00p+0.03 (+2.56%)05 Dec 2025, 17:06
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
Dec 5, 20250.97p1.05p0.71p1.00p35,125,703
Dec 4, 20251.00p1.05p0.95p0.97p7,109,850
Dec 3, 20251.00p1.05p0.95p0.96p1,993,705
Dec 2, 20251.00p1.04p0.94p1.00p5,176,667
Dec 1, 20251.02p1.14p0.95p1.00p10,552,705
Nov 28, 20251.02p1.15p1.00p1.02p10,137,620
Nov 27, 20251.02p1.18p0.95p1.02p24,717,099
Nov 26, 20251.05p1.15p0.98p1.02p16,713,633
Nov 25, 20250.95p1.04p0.90p0.97p4,630,191
Nov 24, 20250.90p1.00p0.85p0.95p5,806,877
Nov 21, 20250.95p0.95p0.85p0.90p11,133,557
Nov 20, 20251.05p1.05p0.90p0.95p11,537,970
Nov 19, 20251.18p1.19p0.95p1.05p40,180,415
Nov 18, 20250.80p1.05p0.75p0.95p40,168,347
Nov 17, 20250.73p0.85p0.72p0.80p7,258,673
Nov 14, 20250.76p0.76p0.72p0.73p2,921,417
Nov 13, 20250.76p0.79p0.73p0.76p1,611,267
Nov 12, 20250.77p0.79p0.70p0.76p9,969,628
Nov 11, 20250.83p0.85p0.75p0.77p10,600,129
Nov 10, 20250.89p0.90p0.80p0.83p23,167,960
Nov 7, 20250.94p0.98p0.85p0.87p13,083,227
Nov 6, 20250.94p1.00p0.92p0.99p14,261,568
Nov 5, 20251.02p1.05p0.88p0.94p21,301,487
Nov 4, 20251.00p1.10p0.95p1.02p16,312,460
Nov 3, 20250.97p1.05p0.95p0.97p32,840,896
Oct 31, 20250.95p1.15p0.90p1.04p99,194,103
Oct 30, 20250.78p0.88p0.75p0.85p75,937,520
Oct 29, 20250.57p0.77p0.55p0.74p81,231,538
Oct 28, 20250.55p0.70p0.45p0.61p127,848,169
Oct 27, 20250.47p0.49p0.42p0.45p8,846,751
Oct 24, 20250.51p0.52p0.45p0.47p11,583,664
Oct 23, 20250.50p0.53p0.45p0.51p3,593,423
Oct 22, 20250.44p0.55p0.43p0.49p17,035,088
Oct 21, 20250.47p0.50p0.40p0.50p31,641,023
Oct 20, 20250.55p0.58p0.45p0.50p28,064,367
Oct 17, 20250.59p0.70p0.50p0.60p67,052,547
Oct 16, 20250.40p0.74p0.40p0.58p373,169,512
Oct 15, 20250.32p0.60p0.28p0.40p280,552,871
Oct 14, 20250.34p0.35p0.30p0.35p19,598,412
Oct 13, 20250.36p0.43p0.31p0.34p51,864,348
Oct 10, 20250.35p0.48p0.30p0.40p221,011,042
Oct 9, 20250.24p0.50p0.23p0.35p361,013,911
Oct 8, 20250.24p0.25p0.22p0.24p65,054,891
Oct 7, 20250.23p0.26p0.21p0.26p103,044,980
Oct 6, 20250.23p0.23p0.21p0.23p41,222,922
Oct 3, 20250.25p0.00p0.00p0.23p0
Oct 2, 20250.23p0.24p0.22p0.23p45,126,874
Oct 1, 20250.23p0.24p0.22p0.23p56,249,936
Sep 30, 20250.24p0.26p0.21p0.24p83,545,218
Sep 29, 20250.23p0.27p0.22p0.25p155,230,723
123456
Showing 1 to 50 of 252

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.