UK markets closed

GENinCode Plc (GENI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
6.88+0.62 (+10.00%)
At close: 04:29PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20246.257.256.286.886.88696,718
27 Mar 20245.756.485.756.256.25390,983
26 Mar 20246.256.495.555.755.75546,921
25 Mar 20245.757.505.506.256.253,522,597
22 Mar 20244.605.994.005.755.752,424,973
21 Mar 20243.505.503.604.804.803,154,307
20 Mar 20243.453.573.423.503.50181,810
19 Mar 20243.453.803.493.803.8029,823
18 Mar 20243.453.503.503.453.45199,725
15 Mar 20243.453.633.403.503.50471,224
14 Mar 20243.453.503.493.453.4527,913
13 Mar 20243.453.503.343.453.4540,546
12 Mar 20243.553.533.503.453.45257,175
11 Mar 20243.553.593.593.553.5525,832
08 Mar 20243.553.553.553.553.55-
07 Mar 20243.553.603.533.553.5521,922
06 Mar 20243.553.603.533.553.5527,345
05 Mar 20243.603.673.673.553.5516,362
04 Mar 20243.603.703.503.603.60243,848
01 Mar 20243.853.883.503.603.6046,305
29 Feb 20243.853.803.803.853.8540,000
28 Feb 20243.853.883.803.853.8526,834
27 Feb 20243.703.903.803.853.8553,318
26 Feb 20243.853.883.803.853.856,006
23 Feb 20243.904.003.873.853.85411,167
22 Feb 20243.954.083.883.903.9084,863
21 Feb 20244.054.003.903.953.953,053
20 Feb 20244.054.204.054.054.0598,219
19 Feb 20244.054.143.904.054.053,352
16 Feb 20244.004.083.804.054.05124,634
15 Feb 20244.104.193.703.903.90193,157
14 Feb 20244.154.304.004.104.10205,107
13 Feb 20244.154.294.244.154.1512,126
12 Feb 20244.154.284.074.154.158,432
09 Feb 20244.154.294.294.154.1546
08 Feb 20244.204.344.064.154.15448
07 Feb 20244.204.204.204.204.20-
06 Feb 20244.204.404.004.204.203,443
05 Feb 20244.204.404.344.204.2096,495
02 Feb 20244.154.404.144.204.20605,177
01 Feb 20244.254.304.204.154.1596,412
31 Jan 20244.704.804.204.254.25317,503
30 Jan 20244.654.654.654.654.65-
29 Jan 20244.854.804.604.654.6516,984
26 Jan 20244.904.944.604.704.70110,020
25 Jan 20244.905.004.504.754.75122,858
24 Jan 20244.904.834.834.754.751,065
23 Jan 20244.754.754.754.754.75-
22 Jan 20244.905.004.834.904.9018,660
19 Jan 20244.905.004.804.754.7578,305
18 Jan 20244.905.004.704.904.902,395
17 Jan 20244.755.004.814.904.90387,510
16 Jan 20244.755.004.504.754.7529,569
15 Jan 20244.754.754.754.754.75-
12 Jan 20245.005.004.994.754.75220,520
11 Jan 20245.005.145.005.005.00228,523
10 Jan 20245.255.255.005.005.00816,999
09 Jan 20245.255.255.255.255.2540,343
08 Jan 20245.255.155.115.255.2529,985
05 Jan 20245.255.005.005.255.2518,181
04 Jan 20245.255.405.005.255.2524,860
03 Jan 20245.255.505.145.255.2528,200
02 Jan 20245.255.505.005.255.2564,690
29 Dec 20235.255.505.005.255.2510,217
28 Dec 20235.255.505.005.255.25124,343
27 Dec 20235.255.405.195.255.2520,996
22 Dec 20235.385.754.815.255.2571,990
21 Dec 20235.385.635.535.385.3859,494
20 Dec 20235.385.755.095.385.3821,528
19 Dec 20235.385.655.655.385.38176
18 Dec 20235.385.655.225.385.3850,324
15 Dec 20235.385.355.355.385.3818,000
14 Dec 20235.385.654.985.385.38104,437
13 Dec 20235.385.755.005.385.38422
12 Dec 20235.385.485.205.385.3825,121
11 Dec 20235.605.495.205.385.3891,333
08 Dec 20235.356.005.295.605.60417,535
07 Dec 20235.355.705.015.355.35250,814
06 Dec 20235.355.405.005.355.3513,492
05 Dec 20235.755.705.005.355.35601,457
04 Dec 20236.136.255.505.755.7520,199
01 Dec 20236.136.005.606.136.1369,944
30 Nov 20236.206.305.856.136.13203,953
29 Nov 20236.256.506.006.206.201,348,810
28 Nov 20236.256.506.016.256.2538,305
27 Nov 20236.757.006.006.256.2515,178
24 Nov 20237.257.007.006.756.75110,285
23 Nov 20237.257.137.137.257.2531,364
22 Nov 20237.257.457.007.257.25286,731
21 Nov 20237.257.507.137.257.25582,058
20 Nov 20237.257.507.007.257.25132,849
17 Nov 20237.257.507.007.257.25788
16 Nov 20237.257.507.507.257.2510,094
15 Nov 20237.257.507.507.257.2514,226
14 Nov 20237.257.507.107.257.25126,546
13 Nov 20237.758.007.007.257.252,141
10 Nov 20237.757.507.507.757.755,334
09 Nov 20237.758.007.007.757.7542,669
08 Nov 20237.758.008.007.757.75112
07 Nov 20237.758.008.007.757.7596
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...