genedrive plc (GDR.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 02:06PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2022 | 26.00 | 27.00 | 25.50 | 27.00 | 27.00 | 760,141 |
| 16 May 2022 | 24.50 | 26.38 | 24.00 | 25.50 | 25.50 | 2,208,407 |
| 13 May 2022 | 23.50 | 25.00 | 22.50 | 24.25 | 24.25 | 1,336,994 |
| 12 May 2022 | 23.25 | 24.00 | 22.00 | 23.25 | 23.25 | 651,871 |
| 11 May 2022 | 23.00 | 24.00 | 22.00 | 23.50 | 23.50 | 553,937 |
| 10 May 2022 | 22.50 | 24.00 | 22.38 | 22.50 | 22.50 | 834,625 |
| 09 May 2022 | 24.25 | 24.25 | 22.00 | 22.50 | 22.50 | 1,876,511 |
| 06 May 2022 | 23.25 | 25.40 | 22.50 | 24.25 | 24.25 | 1,758,745 |
| 05 May 2022 | 24.50 | 24.60 | 22.94 | 23.00 | 23.00 | 2,106,807 |
| 04 May 2022 | 25.75 | 26.00 | 24.05 | 24.50 | 24.50 | 1,362,094 |
| 03 May 2022 | 26.50 | 26.64 | 25.00 | 25.00 | 25.00 | 626,743 |
| 29 Apr 2022 | 25.75 | 27.95 | 25.13 | 26.50 | 26.50 | 1,333,550 |
| 28 Apr 2022 | 27.50 | 27.06 | 25.00 | 25.75 | 25.75 | 1,125,141 |
| 27 Apr 2022 | 28.25 | 28.30 | 25.50 | 27.50 | 27.50 | 1,362,817 |
| 26 Apr 2022 | 29.50 | 29.50 | 27.60 | 28.25 | 28.25 | 1,055,755 |
| 25 Apr 2022 | 30.75 | 33.00 | 29.55 | 30.00 | 30.00 | 1,815,446 |
| 22 Apr 2022 | 28.75 | 31.99 | 28.00 | 29.00 | 29.00 | 2,314,469 |
| 21 Apr 2022 | 29.50 | 31.50 | 28.01 | 29.00 | 29.00 | 3,370,283 |
| 20 Apr 2022 | 26.00 | 29.74 | 25.50 | 28.00 | 28.00 | 2,813,815 |
| 19 Apr 2022 | 27.75 | 27.55 | 25.55 | 25.80 | 25.80 | 1,285,444 |
| 14 Apr 2022 | 27.25 | 29.50 | 27.00 | 27.75 | 27.75 | 1,546,339 |
| 13 Apr 2022 | 28.50 | 30.00 | 26.76 | 27.25 | 27.25 | 2,111,241 |
| 12 Apr 2022 | 30.50 | 30.00 | 27.50 | 29.20 | 29.20 | 2,457,170 |
| 11 Apr 2022 | 33.00 | 32.50 | 29.50 | 30.00 | 30.00 | 2,841,597 |
| 08 Apr 2022 | 35.25 | 36.00 | 32.25 | 32.25 | 32.25 | 2,154,049 |
| 07 Apr 2022 | 36.00 | 37.60 | 34.50 | 35.25 | 35.25 | 3,342,075 |
| 06 Apr 2022 | 35.00 | 38.00 | 34.50 | 36.50 | 36.50 | 4,365,087 |
| 05 Apr 2022 | 37.25 | 39.00 | 33.00 | 34.20 | 34.20 | 5,859,277 |
| 04 Apr 2022 | 31.00 | 42.00 | 29.50 | 38.00 | 38.00 | 15,712,861 |
| 01 Apr 2022 | 27.50 | 30.00 | 27.40 | 30.00 | 30.00 | 4,051,709 |
| 31 Mar 2022 | 25.50 | 32.00 | 25.30 | 28.30 | 28.30 | 10,585,945 |
| 30 Mar 2022 | 26.50 | 27.00 | 24.83 | 26.00 | 26.00 | 2,539,356 |
| 29 Mar 2022 | 24.75 | 31.69 | 22.60 | 26.00 | 26.00 | 12,585,547 |
| 28 Mar 2022 | 29.75 | 30.35 | 24.75 | 25.00 | 25.00 | 4,805,988 |
| 25 Mar 2022 | 26.75 | 31.50 | 26.38 | 29.25 | 29.25 | 9,220,200 |
| 24 Mar 2022 | 23.75 | 27.75 | 23.20 | 25.75 | 25.75 | 5,518,671 |
| 23 Mar 2022 | 25.50 | 25.53 | 23.25 | 24.25 | 24.25 | 5,175,486 |
| 22 Mar 2022 | 29.50 | 30.10 | 23.00 | 25.50 | 25.50 | 9,463,320 |
| 21 Mar 2022 | 34.25 | 36.00 | 27.50 | 29.00 | 29.00 | 25,302,390 |
| 18 Mar 2022 | 16.25 | 38.00 | 16.24 | 33.00 | 33.00 | 31,275,248 |
| 17 Mar 2022 | 16.50 | 16.88 | 16.00 | 16.25 | 16.25 | 337,341 |
| 16 Mar 2022 | 18.25 | 18.49 | 16.00 | 16.08 | 16.08 | 2,845,740 |
| 15 Mar 2022 | 16.00 | 19.88 | 16.30 | 18.60 | 18.60 | 5,137,185 |
| 14 Mar 2022 | 14.75 | 17.60 | 14.00 | 16.00 | 16.00 | 2,208,435 |
| 11 Mar 2022 | 12.00 | 17.00 | 11.51 | 15.25 | 15.25 | 3,945,560 |
| 10 Mar 2022 | 12.25 | 12.65 | 11.50 | 12.00 | 12.00 | 253,200 |
| 09 Mar 2022 | 12.25 | 13.00 | 11.10 | 12.25 | 12.25 | 1,544,432 |
| 08 Mar 2022 | 12.50 | 13.00 | 11.50 | 12.50 | 12.50 | 1,521,045 |
| 07 Mar 2022 | 12.75 | 13.00 | 10.00 | 13.00 | 13.00 | 1,837,225 |
| 04 Mar 2022 | 14.25 | 14.50 | 12.50 | 12.75 | 12.75 | 1,656,124 |
| 03 Mar 2022 | 13.50 | 14.80 | 12.40 | 14.25 | 14.25 | 1,894,049 |
| 02 Mar 2022 | 14.00 | 14.50 | 13.30 | 13.50 | 13.50 | 970,439 |
| 01 Mar 2022 | 14.25 | 15.72 | 13.50 | 14.25 | 14.25 | 884,192 |
| 28 Feb 2022 | 15.50 | 15.90 | 14.01 | 15.90 | 15.90 | 1,050,367 |
| 25 Feb 2022 | 14.75 | 16.50 | 14.50 | 15.50 | 15.50 | 1,541,139 |
| 24 Feb 2022 | 16.25 | 17.00 | 14.00 | 14.75 | 14.75 | 1,806,996 |
| 23 Feb 2022 | 14.75 | 21.00 | 14.67 | 16.56 | 16.56 | 10,131,685 |
| 22 Feb 2022 | 15.00 | 15.14 | 14.00 | 14.50 | 14.50 | 1,179,251 |
| 21 Feb 2022 | 16.25 | 16.25 | 14.50 | 15.00 | 15.00 | 1,557,000 |
| 18 Feb 2022 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 1,310,920 |
| 17 Feb 2022 | 17.25 | 17.50 | 16.00 | 16.50 | 16.50 | 1,266,413 |
| 16 Feb 2022 | 18.25 | 18.50 | 17.00 | 17.25 | 17.25 | 1,622,371 |
| 15 Feb 2022 | 15.50 | 18.50 | 15.00 | 18.50 | 18.50 | 3,627,426 |
| 14 Feb 2022 | 16.50 | 16.83 | 15.00 | 15.50 | 15.50 | 1,671,516 |
| 11 Feb 2022 | 17.25 | 17.50 | 16.15 | 16.50 | 16.50 | 1,615,883 |
| 10 Feb 2022 | 18.25 | 18.00 | 17.08 | 17.25 | 17.25 | 2,134,107 |
| 09 Feb 2022 | 19.00 | 19.50 | 17.50 | 18.25 | 18.25 | 1,850,986 |
| 08 Feb 2022 | 19.25 | 19.50 | 18.00 | 19.00 | 19.00 | 1,282,116 |
| 07 Feb 2022 | 21.00 | 21.00 | 19.00 | 19.25 | 19.25 | 1,738,384 |
| 04 Feb 2022 | 21.50 | 22.40 | 19.67 | 22.00 | 22.00 | 2,121,343 |
| 03 Feb 2022 | 19.50 | 22.50 | 19.67 | 21.50 | 21.50 | 4,098,601 |
| 02 Feb 2022 | 18.50 | 20.00 | 18.42 | 19.00 | 19.00 | 713,941 |
| 01 Feb 2022 | 18.25 | 19.40 | 17.50 | 18.50 | 18.50 | 2,545,311 |
| 31 Jan 2022 | 19.25 | 19.50 | 18.00 | 18.25 | 18.25 | 1,016,905 |
| 28 Jan 2022 | 20.25 | 22.00 | 19.36 | 19.50 | 19.50 | 1,580,557 |
| 27 Jan 2022 | 20.25 | 22.00 | 19.13 | 20.25 | 20.25 | 2,248,666 |
| 26 Jan 2022 | 18.50 | 21.67 | 17.55 | 20.25 | 20.25 | 4,873,092 |
| 25 Jan 2022 | 18.75 | 19.75 | 17.67 | 18.50 | 18.50 | 2,998,221 |
| 24 Jan 2022 | 21.50 | 21.55 | 18.00 | 18.75 | 18.75 | 2,372,060 |
| 21 Jan 2022 | 19.50 | 23.75 | 19.00 | 21.75 | 21.75 | 6,417,815 |
| 20 Jan 2022 | 22.00 | 22.00 | 19.25 | 19.70 | 19.70 | 4,721,075 |
| 19 Jan 2022 | 22.75 | 25.90 | 21.15 | 22.00 | 22.00 | 7,418,463 |
| 18 Jan 2022 | 24.25 | 24.38 | 22.50 | 22.75 | 22.75 | 2,757,071 |
| 17 Jan 2022 | 26.25 | 26.50 | 23.75 | 24.25 | 24.25 | 3,397,705 |
| 14 Jan 2022 | 29.75 | 30.00 | 26.25 | 26.25 | 26.25 | 3,365,429 |
| 13 Jan 2022 | 27.50 | 32.00 | 27.32 | 29.75 | 29.75 | 6,571,061 |
| 12 Jan 2022 | 29.50 | 30.00 | 26.26 | 27.50 | 27.50 | 5,339,856 |
| 11 Jan 2022 | 32.75 | 32.50 | 29.00 | 29.25 | 29.25 | 3,939,782 |
| 10 Jan 2022 | 35.25 | 35.50 | 32.17 | 32.75 | 32.75 | 3,412,580 |
| 07 Jan 2022 | 33.50 | 39.38 | 31.50 | 36.40 | 36.40 | 11,430,989 |
| 06 Jan 2022 | 36.25 | 36.00 | 33.00 | 33.50 | 33.50 | 3,611,947 |
| 05 Jan 2022 | 39.75 | 39.85 | 35.00 | 35.50 | 35.50 | 4,789,005 |
| 04 Jan 2022 | 43.50 | 47.00 | 39.00 | 39.00 | 39.00 | 4,286,424 |
| 31 Dec 2021 | 42.00 | 46.00 | 41.15 | 43.00 | 43.00 | 1,998,856 |
| 30 Dec 2021 | 43.50 | 50.25 | 41.25 | 42.50 | 42.50 | 9,165,390 |
| 29 Dec 2021 | 38.50 | 45.00 | 36.00 | 42.00 | 42.00 | 5,447,705 |
| 24 Dec 2021 | 38.00 | 38.50 | 36.49 | 37.75 | 37.75 | 1,601,107 |
| 23 Dec 2021 | 42.50 | 43.00 | 36.50 | 38.00 | 38.00 | 6,397,258 |
| 22 Dec 2021 | 43.50 | 47.84 | 37.00 | 41.50 | 41.50 | 15,503,493 |
| 21 Dec 2021 | 37.25 | 38.00 | 34.50 | 36.25 | 36.25 | 4,464,043 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
