1. Share Prices

  2. Genedrive PLC (GDR)

0.50p-0.13 (-20.16%)12 Sep 2025, 17:07
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
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
Aug 27, 20250.78p0.80p0.76p0.78p1,669,522
Aug 26, 20250.80p0.85p0.75p0.78p4,749,864
Aug 22, 20250.80p0.85p0.75p0.80p4,311,062
Aug 21, 20250.82p0.90p0.76p0.80p10,415,077
Aug 20, 20250.80p0.83p0.76p0.80p953,410
Aug 19, 20250.85p0.86p0.75p0.80p3,696,630
Aug 18, 20250.85p0.90p0.80p0.85p2,799,134
Aug 15, 20250.85p0.88p0.81p0.85p4,584,427
Aug 14, 20250.78p0.90p0.75p0.85p25,651,889
Aug 13, 20250.95p1.00p0.73p0.73p14,698,445
Aug 12, 20251.00p1.05p0.90p0.95p7,712,756
Aug 11, 20251.20p1.25p0.92p1.00p30,299,521
Aug 8, 20251.15p1.15p1.10p1.13p4,750,583
Aug 7, 20251.18p1.20p1.10p1.15p9,931,341
Aug 6, 20251.18p1.18p1.15p1.18p2,753,831
Aug 5, 20251.18p1.20p1.16p1.18p2,022,588
Aug 4, 20251.18p1.20p1.15p1.18p5,023,639
Aug 1, 20251.18p1.25p1.15p1.18p4,629,919
Jul 31, 20251.23p1.25p1.15p1.18p4,790,484
Jul 30, 20251.27p1.30p1.20p1.20p5,652,922
Jul 29, 20251.30p1.33p1.21p1.27p11,715,434
Jul 28, 20251.32p1.35p1.23p1.30p6,088,822
Jul 25, 20251.38p1.40p1.31p1.32p3,514,041
Jul 24, 20251.35p1.45p1.30p1.38p2,507,136
Jul 23, 20251.40p1.40p1.31p1.35p3,473,191
Jul 22, 20251.40p1.45p1.32p1.40p1,912,980
Jul 21, 20251.44p1.45p1.35p1.40p2,098,954
Jul 18, 20251.40p1.42p1.32p1.40p1,463,098
Jul 17, 20251.40p1.45p1.35p1.40p2,856,419
Jul 16, 20251.43p1.50p1.35p1.40p1,780,892
Jul 15, 20251.43p1.50p1.35p1.43p1,402,579
Jul 14, 20251.43p1.50p1.35p1.43p524,521
Jul 11, 20251.43p1.50p1.35p1.43p1,486,577
Jul 10, 20251.43p1.44p1.38p1.43p1,251,256
Jul 9, 20251.43p1.45p1.38p1.43p1,620,028
Jul 8, 20251.43p1.50p1.37p1.43p1,815,237
Jul 7, 20251.43p1.44p1.36p1.43p759,046
Jul 4, 20251.45p1.50p1.36p1.43p742,447
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.