Genip (GNIP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Genip

Date Open High Low Close* Volume
06/10/2025 22.00p 23.96p 20.02p 22.00p 35772
03/10/2025 20.00p 23.96p 20.00p 22.00p 94857
02/10/2025 20.50p 20.98p 19.00p 20.00p 76563
01/10/2025 20.50p 21.67p 20.50p 20.50p 1732
30/09/2025 20.50p 21.97p 19.03p 20.50p 51134
29/09/2025 19.50p 20.79p 18.45p 19.50p 17709
26/09/2025 21.00p 21.00p 19.30p 19.50p 62109
25/09/2025 21.00p 21.00p 20.79p 21.00p 4486
24/09/2025 21.50p 22.50p 19.30p 21.00p 154065
23/09/2025 22.00p 22.60p 20.00p 21.50p 26650
22/09/2025 22.00p 22.80p 20.04p 22.00p 42840
19/09/2025 22.00p 23.60p 20.19p 22.00p 27478
18/09/2025 20.00p 24.00p 19.52p 22.00p 194576
17/09/2025 21.00p 24.75p 19.00p 20.00p 322952
16/09/2025 22.00p 22.00p 21.00p 21.00p 24786
15/09/2025 22.00p 23.96p 20.04p 21.00p 36160
12/09/2025 20.50p 22.00p 20.50p 20.50p 454
11/09/2025 20.50p 20.50p 20.50p 20.50p 11423
10/09/2025 20.50p 21.70p 20.50p 20.50p 460
09/09/2025 20.50p 20.50p 19.45p 20.50p 21030
08/09/2025 20.50p 20.90p 19.45p 20.50p 8222
05/09/2025 21.00p 21.00p 19.04p 20.50p 61715
04/09/2025 21.50p 21.50p 20.00p 21.00p 46050
03/09/2025 20.50p 22.00p 19.45p 21.50p 12580
02/09/2025 21.00p 22.00p 19.30p 20.50p 20242
01/09/2025 21.00p 21.98p 19.04p 21.00p 23893
29/08/2025 21.50p 22.30p 19.04p 21.00p 20447
28/08/2025 21.50p 22.35p 20.25p 21.50p 25601
27/08/2025 21.50p 22.67p 20.03p 21.50p 4735
26/08/2025 23.00p 23.40p 21.00p 21.50p 89736
22/08/2025 25.00p 26.60p 22.15p 23.00p 77392
21/08/2025 25.00p 26.70p 23.04p 25.00p 10105
20/08/2025 25.50p 26.70p 23.04p 25.00p 10171
19/08/2025 24.50p 26.75p 24.50p 25.50p 38312
18/08/2025 24.00p 26.00p 22.70p 24.50p 53011
15/08/2025 24.00p 26.00p 22.70p 24.00p 20549
14/08/2025 24.00p 26.00p 22.20p 24.00p 9940
13/08/2025 24.00p 24.60p 22.20p 24.00p 3253
12/08/2025 24.50p 25.00p 23.10p 24.00p 13281
11/08/2025 25.00p 25.68p 24.00p 24.50p 33327
08/08/2025 25.00p 25.68p 24.05p 25.00p 3941
07/08/2025 26.00p 27.00p 24.02p 25.00p 55847
06/08/2025 26.50p 26.98p 25.02p 26.00p 34697
05/08/2025 26.50p 27.00p 25.00p 26.50p 110777
04/08/2025 27.00p 27.60p 25.00p 26.50p 26844
01/08/2025 27.00p 27.60p 25.13p 27.00p 2902
31/07/2025 27.00p 27.60p 25.04p 27.00p 27776
30/07/2025 27.50p 27.60p 25.04p 27.00p 20463
29/07/2025 27.50p 28.80p 26.03p 27.50p 25238
28/07/2025 27.50p 28.80p 26.03p 27.50p 553
25/07/2025 27.50p 28.80p 26.03p 27.50p 45725
24/07/2025 27.50p 28.80p 26.03p 27.50p 981
23/07/2025 28.00p 28.80p 26.00p 27.50p 16850
22/07/2025 28.00p 28.00p 28.00p 28.00p 0
21/07/2025 28.50p 29.05p 27.00p 28.00p 24979
18/07/2025 28.50p 29.00p 27.03p 28.50p 17238
17/07/2025 28.50p 29.05p 27.00p 28.50p 28408
16/07/2025 28.50p 29.37p 27.10p 28.50p 40017
15/07/2025 30.00p 31.24p 28.00p 28.50p 41728
14/07/2025 30.00p 31.40p 28.04p 30.00p 10098
11/07/2025 30.00p 31.42p 30.00p 30.00p 3182
10/07/2025 30.50p 31.47p 29.00p 30.00p 9981
09/07/2025 28.50p 31.40p 28.13p 30.50p 81058
08/07/2025 28.50p 28.99p 28.01p 28.50p 158
07/07/2025 30.00p 30.98p 28.15p 28.50p 25592
04/07/2025 30.00p 31.00p 30.00p 30.00p 32924
03/07/2025 30.50p 30.50p 30.00p 30.50p 0
02/07/2025 32.50p 32.50p 30.02p 30.50p 59202
01/07/2025 35.00p 36.80p 32.00p 32.50p 79143
30/06/2025 31.00p 35.67p 30.00p 34.00p 64146
27/06/2025 29.00p 33.00p 29.00p 31.00p 30015
26/06/2025 29.00p 31.00p 27.63p 29.00p 18183
25/06/2025 27.50p 30.90p 26.00p 29.00p 71940
24/06/2025 28.00p 29.30p 25.04p 27.50p 31266
23/06/2025 28.50p 29.30p 27.00p 28.00p 10560
20/06/2025 29.00p 30.20p 27.63p 28.50p 35419
19/06/2025 29.50p 31.14p 28.04p 29.00p 19013
18/06/2025 31.50p 33.70p 29.00p 30.00p 25376
17/06/2025 31.50p 33.25p 29.05p 31.50p 863
16/06/2025 32.00p 33.80p 29.05p 31.50p 50298
13/06/2025 29.50p 33.00p 28.30p 32.00p 94296
12/06/2025 28.50p 30.70p 28.25p 29.50p 64646
11/06/2025 28.00p 29.90p 26.40p 28.50p 83882
10/06/2025 29.00p 30.90p 26.25p 28.00p 132744
09/06/2025 22.50p 29.00p 22.50p 27.00p 376988
06/06/2025 22.50p 22.50p 21.36p 22.50p 6575
05/06/2025 22.50p 24.00p 21.13p 22.50p 57067
04/06/2025 25.00p 25.00p 20.30p 22.50p 129241
03/06/2025 25.50p 26.20p 24.33p 25.00p 52495
02/06/2025 25.50p 26.25p 24.60p 25.50p 10296
30/05/2025 25.50p 26.25p 25.50p 25.50p 2182
29/05/2025 25.00p 26.25p 24.33p 25.50p 13021
28/05/2025 24.50p 25.25p 23.13p 24.50p 3078
27/05/2025 24.50p 25.25p 23.03p 24.50p 16667
23/05/2025 24.50p 25.20p 23.03p 24.50p 7204
22/05/2025 24.50p 25.20p 23.03p 24.50p 121273
21/05/2025 24.50p 25.20p 23.13p 24.50p 11035
20/05/2025 24.50p 25.20p 23.06p 24.50p 716
19/05/2025 24.50p 25.24p 23.03p 24.50p 4807
16/05/2025 24.50p 25.25p 23.00p 24.50p 1271
15/05/2025 24.50p 25.49p 23.00p 24.50p 9296
14/05/2025 24.50p 25.60p 24.26p 24.50p 7675
13/05/2025 24.50p 25.60p 24.25p 24.50p 10595
12/05/2025 27.00p 28.65p 24.05p 24.50p 106021
09/05/2025 28.00p 28.80p 27.00p 27.00p 8139
08/05/2025 31.00p 31.20p 27.00p 28.00p 46720
07/05/2025 31.50p 31.50p 30.03p 31.00p 25487
06/05/2025 31.50p 32.70p 31.20p 31.50p 8131
02/05/2025 31.00p 31.50p 30.20p 31.50p 14933
01/05/2025 30.00p 33.00p 30.00p 31.00p 238401
30/04/2025 27.00p 27.68p 25.10p 27.00p 2621
29/04/2025 27.50p 27.50p 25.10p 27.00p 5000
28/04/2025 27.50p 28.60p 26.00p 27.50p 3267
25/04/2025 29.00p 29.00p 27.50p 27.50p 45000
24/04/2025 29.00p 29.00p 28.02p 29.00p 2142
23/04/2025 28.50p 29.70p 27.13p 29.00p 50877
22/04/2025 25.00p 28.50p 23.00p 28.50p 128050
17/04/2025 25.00p 26.90p 25.00p 25.00p 11301
16/04/2025 24.00p 27.50p 23.66p 25.00p 95635
15/04/2025 24.00p 24.78p 23.66p 24.00p 6886
14/04/2025 25.00p 25.00p 24.00p 24.00p 4467
11/04/2025 26.00p 26.86p 24.50p 25.00p 50578
10/04/2025 20.00p 30.10p 19.25p 26.00p 324555
09/04/2025 20.00p 20.00p 19.00p 20.00p 49780
08/04/2025 19.50p 21.00p 19.10p 20.00p 29657
07/04/2025 20.50p 20.50p 17.40p 19.50p 108701
04/04/2025 22.50p 22.50p 17.00p 20.50p 138621
03/04/2025 25.50p 25.50p 20.00p 22.50p 71928
02/04/2025 25.50p 25.50p 24.03p 25.50p 6187
01/04/2025 26.50p 26.50p 23.00p 25.50p 156252
31/03/2025 29.00p 29.00p 26.00p 26.50p 21233
28/03/2025 29.50p 30.00p 28.00p 29.00p 25676
27/03/2025 30.50p 30.92p 29.02p 30.00p 20689
26/03/2025 30.00p 33.00p 29.00p 30.50p 49857
25/03/2025 28.00p 30.01p 26.10p 29.50p 36288
24/03/2025 28.00p 29.60p 26.27p 28.00p 6572
21/03/2025 28.50p 29.67p 26.10p 28.00p 3034
20/03/2025 27.00p 29.90p 27.00p 28.50p 61692
19/03/2025 28.50p 28.50p 25.30p 26.00p 44427
18/03/2025 28.50p 28.50p 27.30p 28.50p 30220
17/03/2025 29.50p 30.50p 27.60p 28.50p 54215
14/03/2025 29.50p 31.00p 27.50p 29.50p 77638
13/03/2025 25.50p 32.00p 25.50p 29.50p 154132
12/03/2025 25.50p 27.00p 25.02p 25.50p 25177
11/03/2025 30.00p 30.98p 25.20p 25.50p 85544
10/03/2025 31.50p 32.10p 29.02p 30.00p 19897
07/03/2025 31.50p 32.10p 31.50p 31.50p 3
06/03/2025 31.50p 32.10p 30.03p 31.50p 18485
05/03/2025 31.50p 32.10p 30.03p 31.50p 11426
04/03/2025 31.50p 32.10p 30.06p 31.50p 7820
03/03/2025 31.50p 32.10p 30.03p 31.50p 10347
28/02/2025 34.00p 36.00p 31.02p 31.50p 202462
27/02/2025 33.00p 35.00p 33.00p 34.50p 19504
26/02/2025 33.00p 34.96p 31.51p 33.00p 317
25/02/2025 32.50p 34.18p 31.03p 33.00p 76780
24/02/2025 33.00p 34.40p 30.30p 32.50p 118601
21/02/2025 35.00p 36.60p 32.10p 33.00p 197073
20/02/2025 34.00p 36.60p 33.04p 35.00p 72435
19/02/2025 34.00p 35.96p 32.10p 34.00p 328
18/02/2025 34.00p 35.96p 32.04p 34.00p 5874
17/02/2025 38.00p 38.98p 32.50p 34.00p 123030
14/02/2025 38.00p 38.75p 37.25p 38.00p 37827
13/02/2025 36.00p 39.25p 36.00p 38.00p 167869
12/02/2025 36.00p 37.94p 34.04p 36.00p 65313
11/02/2025 33.50p 38.80p 32.03p 36.00p 127398
10/02/2025 33.50p 35.00p 33.35p 33.50p 56514
07/02/2025 31.00p 35.00p 31.00p 33.50p 75412
06/02/2025 31.00p 31.90p 30.20p 31.00p 11777
05/02/2025 31.00p 31.90p 30.43p 31.00p 6243
04/02/2025 31.00p 31.90p 30.20p 31.00p 9113
03/02/2025 34.00p 34.80p 30.40p 31.00p 96067
31/01/2025 34.00p 34.40p 32.00p 34.00p 21164
30/01/2025 35.00p 35.80p 32.00p 34.00p 13167
29/01/2025 35.00p 35.87p 33.00p 35.00p 4242
28/01/2025 35.00p 35.95p 33.04p 35.00p 5246
27/01/2025 35.00p 36.20p 33.00p 35.00p 10527
24/01/2025 33.50p 36.20p 33.01p 35.00p 13680
23/01/2025 33.50p 33.80p 33.01p 33.50p 3544
22/01/2025 33.50p 33.80p 33.01p 33.50p 19625
21/01/2025 36.00p 36.00p 31.85p 33.50p 31059
20/01/2025 36.00p 36.70p 33.00p 36.00p 69840
17/01/2025 37.00p 39.00p 34.00p 36.00p 70785
16/01/2025 34.50p 39.00p 34.10p 37.00p 71864
15/01/2025 32.00p 35.00p 32.00p 34.50p 54224
14/01/2025 32.00p 34.00p 30.15p 32.00p 116287
13/01/2025 35.00p 35.00p 29.40p 32.00p 157108
10/01/2025 38.00p 38.00p 32.25p 35.00p 43445
09/01/2025 38.50p 39.92p 36.30p 38.00p 165502
08/01/2025 35.00p 39.95p 35.00p 38.50p 302558
07/01/2025 32.00p 37.00p 31.50p 35.00p 213504
06/01/2025 26.50p 34.70p 26.50p 32.00p 192823
03/01/2025 26.50p 28.00p 25.41p 26.50p 1272
02/01/2025 26.00p 27.98p 25.20p 26.50p 60542
31/12/2024 27.50p 28.98p 25.05p 26.00p 34435
30/12/2024 27.50p 29.00p 25.08p 27.50p 791
27/12/2024 27.50p 29.00p 25.08p 27.50p 16735
24/12/2024 30.00p 30.00p 27.10p 27.50p 17389
23/12/2024 31.50p 31.50p 29.00p 30.00p 26853
20/12/2024 31.50p 31.50p 30.05p 31.50p 3291
19/12/2024 32.50p 34.00p 29.50p 31.50p 32631

*Close Price adjusted for both dividends and splits