1. Share Prices

  2. Genip PLC (GNIP)

23.50p-1.50 (-6.00%)07 Nov 2025, 16:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genip PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 202525.00p26.00p22.00p23.50p10,771
Nov 5, 202525.00p26.40p23.04p25.00p11
Nov 4, 202525.00p26.00p23.04p25.00p956
Nov 3, 202525.00p26.40p23.04p25.00p9,826
Oct 31, 202525.00p26.40p23.04p25.00p306
Oct 30, 202524.50p26.40p23.04p25.00p3,855
Oct 29, 202525.00p25.97p23.03p24.50p5,670
Oct 28, 202525.00p26.68p23.04p24.50p19,683
Oct 27, 202525.00p23.83p23.80p25.00p12,425
Oct 24, 202522.50p27.00p21.35p25.00p91,899
Oct 23, 202522.00p24.00p21.02p22.50p17,233
Oct 22, 202521.50p23.96p20.55p22.00p10,098
Oct 21, 202521.50p22.34p20.55p21.50p24,653
Oct 20, 202521.50p22.50p20.45p21.50p35,590
Oct 17, 202521.50p22.94p20.55p21.50p47,445
Oct 16, 202522.00p22.10p20.25p21.50p39,422
Oct 15, 202522.00p23.96p21.10p22.00p10,120
Oct 14, 202522.00p20.55p20.55p22.00p1,738
Oct 13, 202522.00p23.96p20.55p22.00p5,031
Oct 10, 202522.00p24.00p20.50p22.00p23,257
Oct 9, 202522.00p23.96p20.32p22.00p17,121
Oct 8, 202522.00p23.96p20.13p22.00p43,913
Oct 7, 202522.00p23.96p20.50p22.00p14,175
Oct 6, 202522.00p23.96p20.02p22.00p35,772
Oct 3, 202520.00p23.96p20.02p22.00p94,857
Oct 2, 202520.50p20.98p19.00p20.00p76,563
Oct 1, 202520.50p21.67p21.62p20.50p1,732
Sep 30, 202520.50p21.97p19.03p20.50p51,134
Sep 29, 202519.50p20.79p18.45p19.50p17,709
Sep 26, 202521.00p20.79p19.30p19.50p62,109
Sep 25, 202521.00p20.79p20.79p21.00p4,486
Sep 24, 202521.50p22.50p19.30p21.00p154,065
Sep 23, 202522.00p22.60p20.00p21.50p26,650
Sep 22, 202522.00p22.80p20.04p22.00p42,840
Sep 19, 202522.00p23.60p20.19p22.00p27,478
Sep 18, 202520.00p24.00p19.52p22.00p194,576
Sep 17, 202521.00p24.75p19.00p20.00p322,952
Sep 16, 202521.00p22.20p19.04p21.00p24,786
Sep 15, 202522.00p23.96p20.04p21.00p36,160
Sep 12, 202520.50p22.00p21.70p20.50p454
Sep 11, 202520.50p21.70p19.45p20.50p11,423
Sep 10, 202520.50p21.70p21.70p20.50p460
Sep 9, 202520.50p19.45p19.45p20.50p21,030
Sep 8, 202520.50p20.90p19.45p20.50p8,222
Sep 5, 202521.00p20.90p19.04p20.50p61,715
Sep 4, 202521.50p21.00p20.00p21.00p46,050
Sep 3, 202520.50p22.00p19.45p21.50p12,580
Sep 2, 202521.00p22.00p19.30p20.50p20,242
Sep 1, 202521.00p21.98p19.04p21.00p23,893
Aug 29, 202521.50p22.30p19.04p21.00p20,447
12345
Showing 1 to 50 of 250

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
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.