genedrive plc (GDR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.63 | 5.75 | 5.28 | 5.38 | 5.38 | 1,268,205 |
| 25 Apr 2024 | 6.25 | 6.00 | 5.09 | 5.63 | 5.63 | 3,024,427 |
| 24 Apr 2024 | 5.63 | 7.25 | 5.05 | 6.13 | 6.13 | 5,461,201 |
| 23 Apr 2024 | 5.88 | 6.00 | 5.25 | 5.63 | 5.63 | 744,960 |
| 22 Apr 2024 | 5.88 | 6.00 | 5.75 | 5.88 | 5.88 | 286,779 |
| 19 Apr 2024 | 5.88 | 6.00 | 5.50 | 5.88 | 5.88 | 602,491 |
| 18 Apr 2024 | 6.00 | 6.25 | 5.50 | 5.88 | 5.88 | 573,469 |
| 17 Apr 2024 | 5.88 | 6.39 | 5.75 | 5.75 | 5.75 | 1,059,548 |
| 16 Apr 2024 | 5.88 | 6.00 | 5.50 | 5.88 | 5.88 | 863,697 |
| 15 Apr 2024 | 6.13 | 6.25 | 5.75 | 5.90 | 5.90 | 811,909 |
| 12 Apr 2024 | 6.13 | 6.25 | 5.50 | 6.13 | 6.13 | 703,258 |
| 11 Apr 2024 | 5.88 | 6.50 | 5.75 | 6.13 | 6.13 | 2,384,648 |
| 10 Apr 2024 | 5.63 | 6.50 | 5.25 | 5.88 | 5.88 | 3,777,072 |
| 09 Apr 2024 | 6.00 | 6.50 | 5.00 | 5.63 | 5.63 | 2,335,709 |
| 08 Apr 2024 | 6.63 | 7.00 | 5.00 | 5.75 | 5.75 | 5,035,117 |
| 05 Apr 2024 | 8.50 | 9.00 | 5.25 | 6.38 | 6.38 | 22,138,996 |
| 04 Apr 2024 | 5.50 | 10.00 | 7.25 | 7.80 | 7.80 | 37,533,740 |
| 03 Apr 2024 | 4.50 | 6.50 | 4.55 | 5.20 | 5.20 | 30,669,621 |
| 02 Apr 2024 | 3.38 | 4.00 | 3.00 | 3.75 | 3.75 | 1,736,133 |
| 28 Mar 2024 | 3.00 | 3.75 | 2.56 | 3.38 | 3.38 | 2,184,986 |
| 27 Mar 2024 | 3.13 | 3.50 | 3.13 | 3.25 | 3.25 | 1,363,016 |
| 26 Mar 2024 | 3.50 | 3.50 | 3.09 | 3.13 | 3.13 | 2,879,762 |
| 25 Mar 2024 | 3.75 | 3.97 | 3.50 | 3.50 | 3.50 | 1,017,144 |
| 22 Mar 2024 | 4.35 | 4.79 | 3.50 | 3.75 | 3.75 | 3,324,652 |
| 21 Mar 2024 | 3.38 | 4.80 | 3.25 | 4.35 | 4.35 | 2,294,865 |
| 20 Mar 2024 | 3.38 | 3.50 | 3.25 | 3.38 | 3.38 | 251,424 |
| 19 Mar 2024 | 3.38 | 3.80 | 3.24 | 3.38 | 3.38 | 953,015 |
| 18 Mar 2024 | 3.75 | 4.00 | 3.25 | 3.38 | 3.38 | 1,453,199 |
| 15 Mar 2024 | 4.13 | 5.00 | 3.15 | 3.75 | 3.75 | 3,827,540 |
| 14 Mar 2024 | 4.13 | 4.20 | 4.03 | 4.13 | 4.13 | 602,694 |
| 13 Mar 2024 | 4.13 | 4.25 | 4.00 | 4.13 | 4.13 | 1,219,026 |
| 12 Mar 2024 | 4.38 | 4.50 | 4.00 | 4.26 | 4.26 | 1,304,667 |
| 11 Mar 2024 | 4.63 | 4.75 | 4.25 | 4.38 | 4.38 | 1,331,650 |
| 08 Mar 2024 | 4.63 | 4.75 | 4.53 | 4.63 | 4.63 | 843,294 |
| 07 Mar 2024 | 4.75 | 5.00 | 4.50 | 4.63 | 4.63 | 826,878 |
| 06 Mar 2024 | 5.15 | 5.13 | 4.63 | 4.88 | 4.88 | 1,903,261 |
| 05 Mar 2024 | 5.25 | 5.50 | 5.00 | 5.15 | 5.15 | 856,255 |
| 04 Mar 2024 | 5.38 | 6.13 | 5.01 | 5.25 | 5.25 | 2,149,811 |
| 01 Mar 2024 | 5.00 | 6.00 | 5.23 | 5.38 | 5.38 | 1,210,970 |
| 29 Feb 2024 | 4.75 | 5.50 | 4.55 | 5.00 | 5.00 | 2,334,210 |
| 28 Feb 2024 | 4.63 | 5.00 | 4.50 | 4.75 | 4.75 | 790,892 |
| 27 Feb 2024 | 4.88 | 4.97 | 4.50 | 4.63 | 4.63 | 1,605,618 |
| 26 Feb 2024 | 5.13 | 5.50 | 4.75 | 4.88 | 4.88 | 1,443,968 |
| 23 Feb 2024 | 4.38 | 5.20 | 4.34 | 5.00 | 5.00 | 4,507,950 |
| 22 Feb 2024 | 4.25 | 4.50 | 4.22 | 4.38 | 4.38 | 527,303 |
| 21 Feb 2024 | 4.38 | 4.68 | 4.25 | 4.25 | 4.25 | 1,057,742 |
| 20 Feb 2024 | 4.63 | 4.75 | 4.36 | 4.38 | 4.38 | 839,046 |
| 19 Feb 2024 | 5.00 | 5.13 | 4.28 | 4.63 | 4.63 | 1,597,753 |
| 16 Feb 2024 | 4.75 | 4.97 | 4.31 | 4.63 | 4.63 | 2,285,075 |
| 15 Feb 2024 | 4.88 | 5.00 | 4.16 | 4.75 | 4.75 | 2,092,208 |
| 14 Feb 2024 | 4.88 | 5.00 | 4.75 | 4.88 | 4.88 | 1,324,858 |
| 13 Feb 2024 | 5.00 | 5.00 | 4.66 | 4.88 | 4.88 | 804,195 |
| 12 Feb 2024 | 5.00 | 5.25 | 4.75 | 5.00 | 5.00 | 437,046 |
| 09 Feb 2024 | 5.38 | 5.50 | 4.64 | 5.00 | 5.00 | 4,346,873 |
| 08 Feb 2024 | 5.50 | 5.75 | 5.25 | 5.38 | 5.38 | 446,853 |
| 07 Feb 2024 | 5.88 | 5.99 | 5.26 | 5.50 | 5.50 | 2,891,765 |
| 06 Feb 2024 | 6.00 | 6.00 | 5.65 | 5.88 | 5.88 | 2,813,659 |
| 05 Feb 2024 | 6.50 | 6.55 | 5.86 | 6.00 | 6.00 | 3,019,250 |
| 02 Feb 2024 | 6.38 | 6.70 | 6.25 | 6.50 | 6.50 | 1,352,675 |
| 01 Feb 2024 | 6.38 | 6.65 | 6.26 | 6.38 | 6.38 | 1,882,819 |
| 31 Jan 2024 | 6.25 | 6.50 | 6.00 | 6.38 | 6.38 | 2,780,260 |
| 30 Jan 2024 | 6.50 | 6.57 | 6.05 | 6.50 | 6.50 | 4,228,818 |
| 29 Jan 2024 | 7.25 | 7.50 | 6.35 | 6.38 | 6.38 | 2,154,114 |
| 26 Jan 2024 | 6.50 | 7.50 | 6.00 | 7.25 | 7.25 | 2,371,915 |
| 25 Jan 2024 | 6.75 | 7.00 | 6.00 | 6.50 | 6.50 | 1,057,562 |
| 24 Jan 2024 | 6.75 | 6.88 | 6.00 | 6.50 | 6.50 | 754,195 |
| 23 Jan 2024 | 7.00 | 7.00 | 6.42 | 6.50 | 6.50 | 1,604,768 |
| 22 Jan 2024 | 7.13 | 7.25 | 6.80 | 7.00 | 7.00 | 1,641,805 |
| 19 Jan 2024 | 6.88 | 7.50 | 6.75 | 7.25 | 7.25 | 1,586,704 |
| 18 Jan 2024 | 7.13 | 7.25 | 6.50 | 6.88 | 6.88 | 1,843,682 |
| 17 Jan 2024 | 7.13 | 7.24 | 7.00 | 7.00 | 7.00 | 1,350,380 |
| 16 Jan 2024 | 7.75 | 7.59 | 7.00 | 7.13 | 7.13 | 1,359,506 |
| 15 Jan 2024 | 7.68 | 7.94 | 7.51 | 7.75 | 7.75 | 1,933,082 |
| 12 Jan 2024 | 7.25 | 8.75 | 7.00 | 8.00 | 8.00 | 9,674,952 |
| 11 Jan 2024 | 7.13 | 7.40 | 7.07 | 7.25 | 7.25 | 740,117 |
| 10 Jan 2024 | 7.13 | 7.30 | 6.75 | 7.13 | 7.13 | 1,328,727 |
| 09 Jan 2024 | 8.13 | 7.48 | 7.04 | 7.13 | 7.13 | 1,600,617 |
| 08 Jan 2024 | 7.63 | 8.25 | 7.38 | 8.13 | 8.13 | 5,084,759 |
| 05 Jan 2024 | 6.75 | 8.25 | 6.82 | 7.63 | 7.63 | 3,834,159 |
| 04 Jan 2024 | 7.63 | 7.75 | 6.67 | 6.75 | 6.75 | 3,595,603 |
| 03 Jan 2024 | 8.00 | 8.25 | 7.50 | 7.63 | 7.63 | 2,295,973 |
| 02 Jan 2024 | 8.13 | 8.22 | 7.50 | 8.00 | 8.00 | 1,648,205 |
| 29 Dec 2023 | 8.13 | 8.13 | 8.00 | 8.13 | 8.13 | 275,120 |
| 28 Dec 2023 | 8.13 | 9.00 | 7.90 | 8.13 | 8.13 | 602,401 |
| 27 Dec 2023 | 8.75 | 9.00 | 8.00 | 8.13 | 8.13 | 1,040,969 |
| 22 Dec 2023 | 8.75 | 9.00 | 8.58 | 8.75 | 8.75 | 560,746 |
| 21 Dec 2023 | 9.25 | 9.50 | 8.50 | 8.75 | 8.75 | 1,509,459 |
| 20 Dec 2023 | 8.50 | 11.50 | 8.75 | 9.25 | 9.25 | 12,478,792 |
| 19 Dec 2023 | 8.00 | 8.20 | 7.65 | 8.00 | 8.00 | 967,377 |
| 18 Dec 2023 | 7.50 | 8.50 | 7.00 | 7.75 | 7.75 | 2,460,776 |
| 15 Dec 2023 | 7.75 | 7.90 | 7.25 | 7.50 | 7.50 | 718,250 |
| 14 Dec 2023 | 7.88 | 8.20 | 7.50 | 7.75 | 7.75 | 543,084 |
| 13 Dec 2023 | 8.00 | 8.00 | 7.50 | 7.88 | 7.88 | 777,438 |
| 12 Dec 2023 | 8.50 | 9.00 | 7.75 | 8.00 | 8.00 | 1,152,124 |
| 11 Dec 2023 | 9.25 | 9.44 | 7.50 | 8.50 | 8.50 | 1,905,796 |
| 08 Dec 2023 | 9.50 | 10.50 | 8.50 | 9.25 | 9.25 | 3,590,547 |
| 07 Dec 2023 | 9.65 | 10.42 | 8.50 | 9.50 | 9.50 | 6,225,722 |
| 06 Dec 2023 | 9.90 | 12.30 | 8.00 | 9.50 | 9.50 | 21,785,754 |
| 05 Dec 2023 | 6.13 | 9.75 | 5.65 | 9.50 | 9.50 | 13,278,930 |
| 04 Dec 2023 | 5.75 | 7.30 | 5.00 | 6.13 | 6.13 | 7,067,440 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.