1. Share Prices

  2. Genip PLC (GNIP)

9.63p-0.03 (-0.25%)05 Dec 2025, 17:15
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 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, 202518.50p19.90p19.49p18.50p3,818
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, 202519.50p20.87p18.11p19.50p629
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, 202523.50p24.97p22.00p23.00p14,575
Nov 14, 202524.00p24.97p22.00p23.50p5,144
Nov 13, 202524.00p25.96p22.00p24.00p13,676
Nov 12, 202523.50p24.55p22.15p23.50p2,664
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, 202525.00p23.83p23.80p25.00p12,425
Oct 24, 202522.50p27.00p21.35p25.00p91,899
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, 202522.00p23.96p20.32p22.00p17,121
Oct 8, 202522.00p23.96p20.13p22.00p43,913
Oct 7, 202522.00p23.96p20.50p22.00p14,175
Oct 6, 202522.00p23.96p20.02p22.00p35,772
Oct 3, 202520.00p0.00p0.00p20.00p0
Oct 2, 202520.50p20.98p19.00p20.00p76,563
Oct 1, 202520.50p21.67p21.62p20.50p1,732
Sep 30, 202520.50p21.97p19.03p20.50p51,134
Sep 29, 202519.50p20.79p18.45p19.50p17,709
Sep 26, 202521.00p20.79p19.30p19.50p62,109
Sep 25, 202521.00p20.79p20.79p21.00p4,486
Sep 24, 202521.50p22.50p19.30p21.00p154,065
Sep 23, 202522.00p22.60p20.00p21.50p26,650
12345
Showing 1 to 50 of 238

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 PLC149.2015.48
Greggs PLC1,683.005.85
Elementis PLC166.804.12
Spire Healthcare Group PLC176.20-2.76
Ssp Group PLC172.304.49
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,010.87-5.53
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Goodwin PLC19,650.00-3.68
Oxford Nanopore Technologies PLC127.60-2.07
Smiths Group PLC2,372.00-3.50