Genedrive (GDR) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Genedrive

Date Open High Low Close* Volume
11/12/2025 1.03p 1.05p 0.90p 1.00p 7444578
10/12/2025 1.00p 1.10p 0.95p 1.03p 10216605
09/12/2025 0.90p 1.17p 0.85p 1.00p 8236420
08/12/2025 1.00p 1.10p 0.85p 0.90p 14581693
05/12/2025 0.98p 1.05p 0.72p 1.00p 35125704
04/12/2025 1.00p 1.05p 0.95p 0.98p 7109850
03/12/2025 1.00p 1.05p 0.95p 0.96p 1993705
02/12/2025 1.00p 1.04p 0.94p 1.00p 5176667
01/12/2025 1.03p 1.14p 0.95p 1.00p 10552705
28/11/2025 1.03p 1.15p 1.00p 1.03p 10137622
27/11/2025 1.03p 1.18p 0.95p 1.03p 24717098
26/11/2025 1.05p 1.15p 0.98p 1.03p 16713634
25/11/2025 0.95p 1.04p 0.90p 0.98p 4630191
24/11/2025 0.90p 1.00p 0.85p 0.95p 5806876
21/11/2025 0.95p 0.95p 0.85p 0.90p 11133557
20/11/2025 1.05p 1.05p 0.90p 0.95p 11537973
19/11/2025 1.18p 1.19p 0.95p 1.05p 40180416
18/11/2025 0.80p 1.05p 0.75p 0.96p 40168344
17/11/2025 0.74p 0.85p 0.72p 0.80p 7258673
14/11/2025 0.76p 0.76p 0.72p 0.74p 2921417
13/11/2025 0.76p 0.79p 0.73p 0.76p 1611267
12/11/2025 0.77p 0.79p 0.70p 0.76p 9969628
11/11/2025 0.84p 0.85p 0.75p 0.77p 10600131
10/11/2025 0.89p 0.90p 0.80p 0.84p 23167960
07/11/2025 0.94p 0.98p 0.85p 0.87p 13083226
06/11/2025 0.94p 1.00p 0.92p 0.99p 14261570
05/11/2025 1.03p 1.05p 0.88p 0.94p 21301488
04/11/2025 1.00p 1.10p 0.95p 1.03p 16312461
03/11/2025 0.98p 1.05p 0.95p 0.98p 32840896
31/10/2025 0.95p 1.15p 0.90p 1.04p 99194112
30/10/2025 0.78p 0.88p 0.75p 0.85p 75937520
29/10/2025 0.58p 0.77p 0.55p 0.74p 81231544
28/10/2025 0.55p 0.70p 0.45p 0.61p 127848176
27/10/2025 0.47p 0.49p 0.43p 0.45p 8846751
24/10/2025 0.51p 0.52p 0.45p 0.47p 11583665
23/10/2025 0.50p 0.53p 0.45p 0.51p 3593424
22/10/2025 0.44p 0.55p 0.43p 0.49p 17035086
21/10/2025 0.48p 0.50p 0.40p 0.50p 31641024
20/10/2025 0.55p 0.59p 0.45p 0.50p 28064364
17/10/2025 0.59p 0.70p 0.50p 0.60p 67052552
16/10/2025 0.40p 0.74p 0.40p 0.58p 373169504
15/10/2025 0.32p 0.60p 0.28p 0.40p 280552864
14/10/2025 0.34p 0.35p 0.30p 0.35p 19598414
13/10/2025 0.37p 0.43p 0.31p 0.34p 51864344
10/10/2025 0.36p 0.48p 0.30p 0.40p 221011040
09/10/2025 0.24p 0.50p 0.23p 0.36p 361013920
08/10/2025 0.24p 0.25p 0.22p 0.25p 65054892
07/10/2025 0.23p 0.26p 0.21p 0.26p 81044984
06/10/2025 0.23p 0.24p 0.21p 0.24p 41222924
03/10/2025 0.25p 0.26p 0.23p 0.24p 47444716
02/10/2025 0.23p 0.24p 0.22p 0.24p 45126872
01/10/2025 0.23p 0.25p 0.22p 0.23p 56249936
30/09/2025 0.25p 0.26p 0.21p 0.24p 83545216
29/09/2025 0.23p 0.27p 0.22p 0.25p 155230720
26/09/2025 0.23p 0.24p 0.22p 0.23p 33201564
25/09/2025 0.25p 0.26p 0.21p 0.23p 137236464
24/09/2025 0.25p 0.28p 0.19p 0.26p 406333536
23/09/2025 0.53p 0.69p 0.50p 0.53p 28607538
22/09/2025 0.55p 0.56p 0.50p 0.56p 6627648
19/09/2025 0.50p 0.60p 0.47p 0.55p 13898342
18/09/2025 0.58p 0.60p 0.47p 0.50p 7559748
17/09/2025 0.53p 0.60p 0.50p 0.58p 16451891
16/09/2025 0.53p 0.53p 0.50p 0.53p 23829118
15/09/2025 0.53p 0.55p 0.45p 0.50p 10341174
12/09/2025 0.63p 0.65p 0.46p 0.50p 14957554
11/09/2025 0.48p 0.73p 0.48p 0.63p 22039388
10/09/2025 0.48p 0.75p 0.47p 0.73p 98937616
09/09/2025 0.43p 0.48p 0.35p 0.48p 7955446
08/09/2025 0.43p 0.50p 0.40p 0.43p 13182213
05/09/2025 0.45p 0.45p 0.37p 0.43p 14190932
04/09/2025 0.48p 0.50p 0.40p 0.45p 10453517
03/09/2025 0.53p 0.55p 0.45p 0.48p 9732092
02/09/2025 0.60p 0.60p 0.50p 0.53p 4505543
01/09/2025 0.60p 0.65p 0.50p 0.60p 15597634
29/08/2025 0.78p 0.85p 0.55p 0.60p 38352180
28/08/2025 0.78p 0.80p 0.77p 0.78p 974560
27/08/2025 0.78p 0.80p 0.76p 0.78p 1669522
26/08/2025 0.80p 0.85p 0.75p 0.78p 4749865
22/08/2025 0.80p 0.85p 0.75p 0.80p 4311063
21/08/2025 0.83p 0.90p 0.76p 0.80p 10415078
20/08/2025 0.80p 0.83p 0.76p 0.80p 953410
19/08/2025 0.85p 0.86p 0.75p 0.80p 3696629
18/08/2025 0.85p 0.90p 0.80p 0.85p 2799134
15/08/2025 0.85p 0.88p 0.81p 0.85p 4584427
14/08/2025 0.78p 0.90p 0.75p 0.85p 25651892
13/08/2025 0.95p 1.00p 0.74p 0.74p 14698446
12/08/2025 1.00p 1.05p 0.90p 0.95p 7712757
11/08/2025 1.20p 1.25p 0.92p 1.00p 30299522
08/08/2025 1.15p 1.15p 1.10p 1.13p 4750583
07/08/2025 1.18p 1.20p 1.10p 1.15p 9931343
06/08/2025 1.18p 1.18p 1.15p 1.18p 2753831
05/08/2025 1.18p 1.20p 1.16p 1.18p 2022588
04/08/2025 1.18p 1.20p 1.15p 1.18p 5023638
01/08/2025 1.18p 1.25p 1.15p 1.18p 4629919
31/07/2025 1.23p 1.25p 1.15p 1.18p 4790484
30/07/2025 1.28p 1.30p 1.20p 1.20p 5652922
29/07/2025 1.30p 1.33p 1.21p 1.28p 11715435
28/07/2025 1.33p 1.35p 1.23p 1.30p 6088823
25/07/2025 1.38p 1.40p 1.31p 1.33p 3514042
24/07/2025 1.35p 1.45p 1.30p 1.38p 2507136
23/07/2025 1.40p 1.40p 1.31p 1.35p 3473191
22/07/2025 1.40p 1.45p 1.32p 1.40p 1912981
21/07/2025 1.40p 1.45p 1.35p 1.40p 2098954
18/07/2025 1.40p 1.42p 1.32p 1.40p 1463098
17/07/2025 1.40p 1.45p 1.35p 1.40p 2856419
16/07/2025 1.43p 1.50p 1.35p 1.40p 1780892
15/07/2025 1.43p 1.50p 1.35p 1.43p 1402579
14/07/2025 1.43p 1.50p 1.35p 1.43p 524522
11/07/2025 1.43p 1.50p 1.35p 1.43p 1486578
10/07/2025 1.43p 1.44p 1.38p 1.43p 1251256
09/07/2025 1.43p 1.45p 1.38p 1.43p 1620028
08/07/2025 1.43p 1.50p 1.37p 1.43p 1815238
07/07/2025 1.43p 1.44p 1.37p 1.43p 759046
04/07/2025 1.45p 1.50p 1.36p 1.43p 742447
03/07/2025 1.40p 1.50p 1.35p 1.45p 3514080
02/07/2025 1.40p 1.45p 1.39p 1.40p 1697462
01/07/2025 1.40p 1.45p 1.37p 1.40p 270551
30/06/2025 1.43p 1.45p 1.35p 1.40p 2360394
27/06/2025 1.43p 1.50p 1.35p 1.43p 1975365
26/06/2025 1.40p 1.45p 1.30p 1.43p 6376562
25/06/2025 1.45p 1.53p 1.40p 1.40p 6057449
24/06/2025 1.48p 1.50p 1.41p 1.45p 2091390
23/06/2025 1.50p 1.55p 1.40p 1.48p 3707304
20/06/2025 1.45p 1.55p 1.41p 1.50p 2209051
19/06/2025 1.48p 1.50p 1.41p 1.45p 4781807
18/06/2025 1.40p 1.50p 1.35p 1.45p 3169568
17/06/2025 1.40p 1.44p 1.37p 1.40p 1716721
16/06/2025 1.45p 1.45p 1.37p 1.40p 2297896
13/06/2025 1.45p 1.50p 1.40p 1.45p 2278509
12/06/2025 1.48p 1.55p 1.40p 1.45p 884186
11/06/2025 1.43p 1.53p 1.40p 1.48p 3944894
10/06/2025 1.45p 1.48p 1.36p 1.43p 3810043
09/06/2025 1.50p 1.55p 1.40p 1.45p 4111645
06/06/2025 1.40p 1.60p 1.35p 1.50p 11821455
05/06/2025 1.45p 1.50p 1.37p 1.40p 4275442
04/06/2025 1.43p 1.48p 1.37p 1.45p 4368009
03/06/2025 1.53p 1.55p 1.40p 1.43p 13803939
02/06/2025 1.36p 1.88p 1.32p 1.54p 81798880
30/05/2025 1.40p 1.47p 1.32p 1.36p 29535364
29/05/2025 1.35p 1.36p 1.32p 1.33p 4718210
28/05/2025 1.35p 1.35p 1.34p 1.35p 1819027
27/05/2025 1.32p 1.35p 1.30p 1.34p 3669757
23/05/2025 1.35p 1.35p 1.30p 1.32p 4165788
22/05/2025 1.35p 1.35p 1.34p 1.35p 2064140
21/05/2025 1.35p 1.36p 1.34p 1.35p 3069912
20/05/2025 1.36p 1.37p 1.34p 1.35p 2392422
19/05/2025 1.36p 1.36p 1.33p 1.36p 3317397
16/05/2025 1.37p 1.43p 1.35p 1.36p 15778949
15/05/2025 1.41p 1.41p 1.35p 1.37p 5904010
14/05/2025 1.44p 1.50p 1.39p 1.39p 8018776
13/05/2025 1.49p 1.50p 1.42p 1.47p 6733504
12/05/2025 1.49p 1.49p 1.48p 1.49p 1387112
09/05/2025 1.49p 1.49p 1.48p 1.49p 2001685
08/05/2025 1.49p 1.49p 1.48p 1.49p 1161900
07/05/2025 1.50p 1.54p 1.48p 1.49p 2117445
06/05/2025 1.50p 1.51p 1.50p 1.50p 522149
02/05/2025 1.54p 1.56p 1.47p 1.50p 4876809
01/05/2025 1.53p 1.55p 1.52p 1.54p 2931213
30/04/2025 1.51p 1.54p 1.50p 1.53p 4071634
29/04/2025 1.51p 1.51p 1.50p 1.51p 2423984
28/04/2025 1.51p 1.51p 1.51p 1.51p 1421471
25/04/2025 1.51p 1.56p 1.50p 1.51p 10087375
24/04/2025 1.47p 1.52p 1.45p 1.51p 4100192
23/04/2025 1.49p 1.50p 1.45p 1.48p 5247155
22/04/2025 1.49p 1.51p 1.45p 1.49p 4823562
17/04/2025 1.51p 1.52p 1.49p 1.49p 3897125
16/04/2025 1.54p 1.55p 1.51p 1.51p 4097975
15/04/2025 1.52p 1.60p 1.51p 1.56p 25381860
14/04/2025 1.54p 1.55p 1.52p 1.52p 4500180
11/04/2025 1.52p 1.58p 1.51p 1.54p 10036719
10/04/2025 1.51p 1.56p 1.47p 1.54p 12579288
09/04/2025 1.51p 1.52p 1.50p 1.51p 3059901
08/04/2025 1.48p 1.52p 1.45p 1.52p 7072060
07/04/2025 1.50p 1.50p 1.45p 1.47p 13328662
04/04/2025 1.50p 1.51p 1.46p 1.50p 2649589
03/04/2025 1.51p 1.53p 1.50p 1.50p 3636520
02/04/2025 1.51p 1.56p 1.49p 1.51p 9813429
01/04/2025 1.54p 1.55p 1.48p 1.52p 2814979
31/03/2025 1.52p 1.55p 1.50p 1.53p 7697063
28/03/2025 1.53p 1.57p 1.50p 1.57p 13826577
27/03/2025 1.83p 1.84p 1.53p 1.53p 9170268
26/03/2025 1.90p 1.90p 1.81p 1.83p 2448981
25/03/2025 1.90p 1.95p 1.85p 1.90p 1552312
24/03/2025 1.80p 1.92p 1.75p 1.90p 5675201
21/03/2025 1.83p 1.85p 1.75p 1.80p 567623
20/03/2025 1.88p 1.90p 1.76p 1.83p 5043499
19/03/2025 1.88p 2.00p 1.82p 1.88p 2300051
18/03/2025 1.95p 2.00p 1.83p 1.88p 5681858
17/03/2025 1.90p 2.20p 1.80p 1.95p 10550047
14/03/2025 2.08p 2.15p 1.85p 1.92p 5804521
13/03/2025 1.98p 2.03p 1.91p 2.00p 600907
12/03/2025 2.05p 2.10p 1.98p 1.98p 1598952
11/03/2025 2.10p 2.13p 2.02p 2.05p 1067484
10/03/2025 2.05p 2.15p 2.05p 2.10p 3252398
07/03/2025 2.05p 2.10p 2.00p 2.05p 1695566
06/03/2025 1.98p 2.10p 1.96p 2.05p 1835674
05/03/2025 2.00p 2.04p 1.95p 1.98p 2230452
04/03/2025 1.98p 2.04p 1.95p 2.00p 2057560
03/03/2025 2.03p 2.10p 1.91p 1.98p 5170734
28/02/2025 2.03p 2.08p 1.98p 2.03p 780470

*Close Price adjusted for both dividends and splits