1. Share Prices

  2. Genincode PLC (GENI)

3.90p+0.90 (+30.00%)04 Dec 2025, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genincode PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 20253.55p4.90p3.20p3.90p12,901,056
Dec 3, 20252.30p3.30p2.35p3.00p3,573,298
Dec 2, 20252.15p2.20p2.10p2.10p21,238
Dec 1, 20252.15p2.20p2.20p2.15p18,316
Nov 28, 20252.15p2.20p2.10p2.15p75,392
Nov 27, 20252.15p2.20p2.10p2.20p241,745
Nov 26, 20252.14p2.20p2.05p2.15p453,287
Nov 25, 20252.10p2.20p2.00p2.10p202,179
Nov 24, 20252.10p2.20p2.02p2.05p118,706
Nov 21, 20252.30p2.40p2.00p2.10p229,785
Nov 19, 20252.30p2.35p2.20p2.30p325,397
Nov 18, 20252.30p2.40p2.20p2.30p105,846
Nov 17, 20252.30p2.40p2.40p2.30p16,127
Nov 14, 20252.50p2.70p2.20p2.30p123,492
Nov 13, 20252.45p2.70p2.33p2.50p186,003
Nov 12, 20252.70p2.90p2.50p2.68p406,740
Nov 11, 20252.70p2.90p2.50p2.70p19,284
Nov 10, 20252.70p2.90p2.50p2.70p108,245
Nov 7, 20252.70p2.90p2.50p2.70p42,527
Nov 6, 20252.70p2.90p2.50p2.70p237,353
Nov 5, 20252.80p2.90p2.52p2.70p248,437
Nov 4, 20252.90p3.00p2.75p2.85p114,541
Nov 3, 20252.90p3.00p2.80p2.90p15,889
Oct 31, 20252.99p2.99p2.80p2.90p151,695
Oct 30, 20253.25p3.50p2.80p2.90p504,451
Oct 29, 20253.40p3.50p3.00p3.25p113,108
Oct 28, 20253.42p3.50p3.02p3.50p244,563
Oct 27, 20253.35p3.50p3.00p3.23p289,966
Oct 24, 20253.50p3.50p3.00p3.20p538,969
Oct 23, 20253.60p4.00p3.20p3.50p173,063
Oct 22, 20253.60p3.77p3.28p3.60p50,176
Oct 21, 20253.60p4.00p3.20p3.60p44,586
Oct 20, 20253.60p3.28p3.28p3.60p6,406
Oct 17, 20253.60p4.00p3.20p3.60p213,125
Oct 16, 20253.60p4.00p3.20p3.60p10,714
Oct 15, 20253.75p4.00p3.20p3.60p103,381
Oct 14, 20253.60p4.00p3.28p3.75p301,031
Oct 13, 20253.60p4.00p3.20p3.60p138,423
Oct 10, 20253.60p4.00p3.20p3.60p342,603
Oct 9, 20253.60p3.31p3.28p3.60p34,906
Oct 8, 20253.60p3.86p3.20p3.60p213,409
Oct 7, 20253.60p3.86p3.27p3.60p297,956
Oct 6, 20253.60p3.96p3.28p3.60p11,157
Oct 3, 20253.60p4.00p3.20p3.60p147,222
Oct 2, 20253.60p4.00p3.20p3.60p126,827
Oct 1, 20253.60p4.00p3.20p3.60p592,195
Sep 30, 20253.85p4.00p3.20p3.60p1,179,665
Sep 29, 20254.30p4.50p4.00p4.20p620,333
Sep 26, 20254.45p4.70p4.10p4.30p186,343
Sep 25, 20254.60p5.00p4.20p4.45p2,310,827
12345
Showing 1 to 50 of 244

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
Ssp Group PLC164.9011.34
Ocado Group PLC184.256.94
Future PLC638.506.51
Bodycote PLC676.505.29
3I Group PLC3,153.005.14
Oxford Instruments PLC2,120.003.92

Fallers

CompanyPrice% Chg
Trustpilot Group PLC129.20-31.89
Baltic Classifieds Group PLC186.00-15.26
AJ Bell PLC484.40-7.65
Energean PLC880.00-5.17
Ceres Power Holdings PLC336.80-4.05
Entain PLC755.20-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.