1. Share Prices

  2. Genedrive PLC (GDR)

0.97p+0.04 (+3.96%)06 Nov 2025, 11:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genedrive PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 20251.02p1.05p0.88p0.94p21,301,487
Nov 4, 20251.00p1.10p0.95p1.02p16,312,460
Nov 3, 20250.97p1.05p0.95p0.97p32,840,896
Oct 31, 20250.95p1.15p0.90p1.04p99,194,103
Oct 30, 20250.78p0.88p0.75p0.85p75,937,520
Oct 29, 20250.57p0.77p0.55p0.74p81,231,538
Oct 28, 20250.55p0.70p0.45p0.61p127,848,169
Oct 27, 20250.47p0.49p0.42p0.45p8,846,751
Oct 24, 20250.51p0.52p0.45p0.47p11,583,664
Oct 23, 20250.50p0.53p0.45p0.51p3,593,423
Oct 22, 20250.44p0.55p0.43p0.49p17,035,088
Oct 21, 20250.47p0.50p0.40p0.50p31,641,023
Oct 20, 20250.55p0.58p0.45p0.50p28,064,367
Oct 17, 20250.59p0.70p0.50p0.60p67,052,547
Oct 16, 20250.40p0.74p0.40p0.58p373,169,512
Oct 15, 20250.32p0.60p0.28p0.40p280,552,871
Oct 14, 20250.34p0.35p0.30p0.35p19,598,412
Oct 13, 20250.36p0.43p0.31p0.34p51,864,348
Oct 10, 20250.35p0.48p0.30p0.40p221,011,042
Oct 9, 20250.24p0.50p0.23p0.35p361,013,911
Oct 8, 20250.24p0.25p0.22p0.24p65,054,891
Oct 7, 20250.23p0.26p0.21p0.26p103,044,980
Oct 6, 20250.23p0.23p0.21p0.23p41,222,922
Oct 3, 20250.25p0.26p0.23p0.23p47,444,715
Oct 2, 20250.23p0.24p0.22p0.23p45,126,874
Oct 1, 20250.23p0.24p0.22p0.23p56,249,936
Sep 30, 20250.24p0.26p0.21p0.24p83,545,218
Sep 29, 20250.23p0.27p0.22p0.25p155,230,723
Sep 26, 20250.23p0.24p0.22p0.23p33,201,565
Sep 25, 20250.24p0.26p0.21p0.23p137,236,469
Sep 24, 20250.25p0.28p0.19p0.26p418,762,958
Sep 23, 20250.53p0.69p0.50p0.53p28,607,536
Sep 22, 20250.55p0.56p0.50p0.56p6,627,649
Sep 19, 20250.50p0.60p0.47p0.55p13,898,341
Sep 18, 20250.57p0.60p0.47p0.50p7,559,747
Sep 17, 20250.53p0.60p0.50p0.57p21,906,436
Sep 16, 20250.47p0.60p0.40p0.53p24,711,772
Sep 15, 20250.53p0.55p0.45p0.50p10,341,171
Sep 12, 20250.63p0.65p0.46p0.50p14,957,551
Sep 11, 20250.75p0.80p0.59p0.63p22,039,387
Sep 10, 20250.47p0.75p0.47p0.72p98,937,608
Sep 9, 20250.42p0.47p0.35p0.47p7,955,446
Sep 8, 20250.42p0.50p0.40p0.42p15,245,840
Sep 5, 20250.45p0.45p0.37p0.42p14,190,931
Sep 4, 20250.47p0.50p0.40p0.45p10,467,831
Sep 3, 20250.53p0.55p0.45p0.47p9,732,091
Sep 2, 20250.60p0.60p0.50p0.53p4,505,543
Sep 1, 20250.60p0.65p0.50p0.60p15,597,635
Aug 29, 20250.78p0.85p0.55p0.60p38,657,590
Aug 28, 20250.78p0.80p0.77p0.78p974,560
123456
Showing 1 to 50 of 253

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
Helios Towers PLC174.2012.39
Imi PLC2,566.006.83
Rs Group PLC586.006.06
Watches Of Switzerland Group PLC412.405.74
Ceres Power Holdings PLC392.005.43
Tate & Lyle PLC398.005.29

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,237.10-11.22
Hikma Pharmaceuticals PLC1,606.00-9.32
Ashmore Group PLC171.90-8.27
Metlen Energy & Metals PLC42.60-7.69
Tbc Bank Group PLC3,997.50-6.93
Diageo PLC1,709.50-4.90