1. Share Prices

  2. Genflow Biosciences PLC (GENF)

1.78p+0.00 (+0.00%)17 Dec 2025, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genflow Biosciences PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 10, 20250.88p0.93p0.80p0.88p1,563,536
Sep 9, 20250.93p1.00p0.82p0.88p5,410,621
Sep 8, 20250.85p0.99p0.80p0.91p2,783,953
Sep 5, 20250.82p0.90p0.76p0.85p7,672,129
Sep 4, 20250.82p0.90p0.79p0.82p1,470,312
Sep 3, 20250.82p0.90p0.76p0.82p1,607,902
Sep 2, 20250.85p0.90p0.75p0.82p12,463,582
Sep 1, 20250.75p0.90p0.65p0.85p11,244,674
Aug 29, 20250.75p0.80p0.72p0.75p316,113
Aug 28, 20250.75p0.79p0.70p0.75p1,433,795
Aug 27, 20250.65p0.80p0.64p0.75p4,487,820
Aug 26, 20250.65p0.70p0.62p0.65p4,900,872
Aug 22, 20250.65p0.70p0.60p0.65p7,609,616
Aug 21, 20250.65p0.70p0.55p0.65p10,703,614
Aug 20, 20250.65p0.63p0.60p0.65p357,856
Aug 19, 20250.65p0.68p0.60p0.65p2,296,398
Aug 18, 20250.65p0.70p0.60p0.62p1,291,824
Aug 15, 20250.63p0.65p0.60p0.63p303,340
Aug 14, 20250.63p0.66p0.60p0.63p361,790
Aug 13, 20250.65p0.70p0.60p0.66p2,693,385
Aug 12, 20250.65p0.70p0.60p0.65p1,219,809
Aug 11, 20250.68p0.67p0.63p0.65p1,212,982
Aug 8, 20250.68p0.70p0.65p0.68p711,336
Aug 7, 20250.68p0.70p0.65p0.68p1,159,813
Aug 6, 20250.63p0.70p0.60p0.68p339,201
Aug 5, 20250.63p0.65p0.62p0.63p2,523,279
Aug 4, 20250.70p0.75p0.62p0.63p5,649,476
Aug 1, 20250.72p0.75p0.65p0.70p2,270,402
Jul 31, 20250.80p0.80p0.70p0.70p3,602,406
Jul 30, 20250.78p0.82p0.70p0.82p1,523,199
Jul 29, 20250.80p0.87p0.75p0.78p4,577,939
Jul 28, 20250.80p0.85p0.75p0.82p1,822,308
Jul 25, 20250.82p0.85p0.75p0.76p6,982,308
Jul 24, 20250.85p1.02p0.80p0.82p20,179,191
Jul 23, 20250.80p0.90p0.75p0.80p9,262,597
Jul 22, 20250.65p0.95p0.69p0.80p43,048,405
Jul 21, 20250.70p0.74p0.60p0.65p8,137,060
Jul 18, 20250.60p0.73p0.58p0.70p34,629,117
Jul 17, 20250.70p0.75p0.55p0.71p26,269,294
Jul 16, 20250.68p0.70p0.63p0.67p2,218,999
Jul 15, 20250.70p0.75p0.65p0.68p8,079,024
Jul 14, 20250.70p0.75p0.67p0.70p5,232,329
Jul 11, 20250.68p0.76p0.65p0.70p7,138,188
Jul 10, 20250.68p0.71p0.65p0.70p6,311,919
Jul 9, 20250.75p0.80p0.65p0.68p17,077,699
Jul 8, 20250.80p0.90p0.72p0.75p19,590,699
Jul 7, 20250.68p0.83p0.65p0.80p53,389,981
Jul 4, 20250.72p0.72p0.65p0.68p7,535,628
Jul 3, 20250.72p0.75p0.70p0.72p1,114,669
Jul 2, 20250.72p0.72p0.70p0.72p124,713
123456
Showing 1 to 50 of 254

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
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.