LSE - Delayed Quote GBp
GenIP plc (GNIP.L)
27.50
-1.50
(-5.17%)
At close: April 25 at 4:31:25 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 29.00 | 28.70 | 28.15 | 27.50 | 27.50 | 45,000 |
| Apr 24, 2025 | 29.00 | 28.80 | 28.02 | 29.00 | 29.00 | 2,142 |
| Apr 23, 2025 | 28.50 | 29.70 | 27.13 | 29.00 | 29.00 | 50,877 |
| Apr 22, 2025 | 25.00 | 28.00 | 23.00 | 28.50 | 28.50 | 153,050 |
| Apr 17, 2025 | 25.00 | 26.90 | 25.00 | 25.00 | 25.00 | 11,301 |
| Apr 16, 2025 | 24.00 | 27.50 | 23.66 | 25.00 | 25.00 | 95,635 |
| Apr 15, 2025 | 24.00 | 24.78 | 23.66 | 24.00 | 24.00 | 6,886 |
| Apr 14, 2025 | 25.00 | 24.90 | 24.02 | 24.00 | 24.00 | 4,467 |
| Apr 11, 2025 | 26.00 | 26.86 | 24.50 | 25.00 | 25.00 | 50,578 |
| Apr 10, 2025 | 20.00 | 30.10 | 19.25 | 26.00 | 26.00 | 324,555 |
| Apr 9, 2025 | 20.00 | 19.80 | 19.00 | 20.00 | 20.00 | 49,780 |
| Apr 8, 2025 | 19.50 | 21.00 | 19.10 | 20.00 | 20.00 | 29,657 |
| Apr 7, 2025 | 20.50 | 20.00 | 17.40 | 19.50 | 19.50 | 108,701 |
| Apr 4, 2025 | 22.50 | 21.05 | 17.00 | 20.50 | 20.50 | 138,621 |
| Apr 3, 2025 | 25.50 | 24.03 | 20.00 | 22.50 | 22.50 | 71,928 |
| Apr 2, 2025 | 25.50 | 24.12 | 24.03 | 25.50 | 25.50 | 6,187 |
| Apr 1, 2025 | 26.50 | 26.50 | 23.00 | 25.50 | 25.50 | 156,252 |
| Mar 31, 2025 | 29.00 | 28.80 | 26.00 | 26.50 | 26.50 | 21,233 |
| Mar 28, 2025 | 29.50 | 30.00 | 28.00 | 29.00 | 29.00 | 25,676 |
| Mar 27, 2025 | 30.50 | 30.92 | 29.02 | 30.00 | 30.00 | 20,689 |
| Mar 26, 2025 | 30.00 | 33.00 | 29.00 | 30.50 | 30.50 | 49,857 |
| Mar 25, 2025 | 28.00 | 30.01 | 26.10 | 29.50 | 29.50 | 36,288 |
| Mar 24, 2025 | 28.00 | 29.60 | 26.27 | 28.00 | 28.00 | 6,572 |
| Mar 21, 2025 | 28.50 | 29.67 | 26.10 | 28.00 | 28.00 | 3,034 |
| Mar 20, 2025 | 27.00 | 29.90 | 27.03 | 28.50 | 28.50 | 61,692 |
| Mar 19, 2025 | 28.50 | 27.30 | 25.30 | 26.00 | 26.00 | 44,427 |
| Mar 18, 2025 | 28.50 | 27.77 | 27.30 | 28.50 | 28.50 | 30,220 |
| Mar 17, 2025 | 29.50 | 30.50 | 27.60 | 28.50 | 28.50 | 54,215 |
| Mar 14, 2025 | 29.50 | 31.00 | 27.50 | 29.50 | 29.50 | 77,638 |
| Mar 13, 2025 | 25.50 | 32.00 | 25.95 | 29.50 | 29.50 | 179,432 |
| Mar 12, 2025 | 25.50 | 27.00 | 25.02 | 25.50 | 25.50 | 25,177 |
| Mar 11, 2025 | 30.00 | 30.98 | 25.20 | 25.50 | 25.50 | 85,544 |
| Mar 10, 2025 | 31.50 | 32.10 | 29.02 | 30.00 | 30.00 | 19,897 |
| Mar 7, 2025 | 31.50 | 32.10 | 32.10 | 31.50 | 31.50 | 3 |
| Mar 6, 2025 | 31.50 | 32.10 | 30.03 | 31.50 | 31.50 | 18,485 |
| Mar 5, 2025 | 31.50 | 32.10 | 30.03 | 31.50 | 31.50 | 11,426 |
| Mar 4, 2025 | 31.50 | 32.10 | 30.06 | 31.50 | 31.50 | 7,820 |
| Mar 3, 2025 | 31.50 | 32.10 | 30.03 | 31.50 | 31.50 | 10,347 |
| Feb 28, 2025 | 34.00 | 36.00 | 31.02 | 31.50 | 31.50 | 202,462 |
| Feb 27, 2025 | 33.00 | 35.00 | 34.95 | 34.50 | 34.50 | 19,504 |
| Feb 26, 2025 | 33.00 | 34.96 | 31.51 | 33.00 | 33.00 | 317 |
| Feb 25, 2025 | 32.50 | 34.19 | 31.03 | 33.00 | 33.00 | 76,780 |
| Feb 24, 2025 | 33.00 | 34.40 | 30.30 | 32.50 | 32.50 | 118,601 |
| Feb 21, 2025 | 35.00 | 36.60 | 32.10 | 33.00 | 33.00 | 197,073 |
| Feb 20, 2025 | 34.00 | 36.60 | 33.04 | 35.00 | 35.00 | 72,435 |
| Feb 19, 2025 | 34.00 | 35.96 | 32.10 | 34.00 | 34.00 | 328 |
| Feb 18, 2025 | 34.00 | 35.96 | 32.04 | 34.00 | 34.00 | 5,874 |
| Feb 17, 2025 | 38.00 | 38.98 | 32.50 | 34.00 | 34.00 | 123,030 |
| Feb 14, 2025 | 38.00 | 38.75 | 37.25 | 38.00 | 38.00 | 37,827 |
| Feb 13, 2025 | 36.00 | 39.25 | 37.02 | 38.00 | 38.00 | 167,869 |
| Feb 12, 2025 | 36.00 | 37.94 | 34.04 | 36.00 | 36.00 | 65,313 |
| Feb 11, 2025 | 33.50 | 38.80 | 32.03 | 36.00 | 36.00 | 127,398 |
| Feb 10, 2025 | 33.50 | 35.00 | 33.35 | 33.50 | 33.50 | 56,514 |
| Feb 7, 2025 | 31.00 | 35.00 | 31.90 | 33.50 | 33.50 | 75,412 |
| Feb 6, 2025 | 31.00 | 31.90 | 30.20 | 31.00 | 31.00 | 11,777 |
| Feb 5, 2025 | 31.00 | 31.90 | 30.42 | 31.00 | 31.00 | 6,243 |
| Feb 4, 2025 | 31.00 | 31.90 | 30.20 | 31.00 | 31.00 | 9,113 |
| Feb 3, 2025 | 34.00 | 34.80 | 30.40 | 31.00 | 31.00 | 96,067 |
| Jan 31, 2025 | 34.00 | 34.40 | 32.00 | 34.00 | 34.00 | 21,164 |
| Jan 30, 2025 | 35.00 | 35.80 | 32.00 | 34.00 | 34.00 | 13,167 |
| Jan 29, 2025 | 35.00 | 35.87 | 33.00 | 35.00 | 35.00 | 4,242 |
| Jan 28, 2025 | 35.00 | 35.94 | 33.04 | 35.00 | 35.00 | 5,246 |
| Jan 27, 2025 | 35.00 | 36.20 | 33.00 | 35.00 | 35.00 | 10,527 |
| Jan 24, 2025 | 33.50 | 36.20 | 33.01 | 35.00 | 35.00 | 13,680 |
| Jan 23, 2025 | 33.50 | 33.80 | 33.01 | 33.50 | 33.50 | 3,544 |
| Jan 22, 2025 | 33.50 | 33.80 | 33.01 | 33.50 | 33.50 | 19,625 |
| Jan 21, 2025 | 36.00 | 35.55 | 31.85 | 33.50 | 33.50 | 31,059 |
| Jan 20, 2025 | 36.00 | 36.70 | 33.00 | 36.00 | 36.00 | 69,840 |
| Jan 17, 2025 | 37.00 | 39.00 | 34.00 | 36.00 | 36.00 | 70,785 |
| Jan 16, 2025 | 34.50 | 39.00 | 34.10 | 37.00 | 37.00 | 124,274 |
| Jan 15, 2025 | 32.00 | 35.00 | 33.96 | 34.50 | 34.50 | 104,224 |
| Jan 14, 2025 | 32.00 | 34.00 | 30.15 | 32.00 | 32.00 | 116,287 |
| Jan 13, 2025 | 35.00 | 34.60 | 29.40 | 32.00 | 32.00 | 157,108 |
| Jan 10, 2025 | 38.00 | 37.70 | 32.25 | 35.00 | 35.00 | 43,445 |
| Jan 9, 2025 | 38.50 | 39.92 | 36.30 | 38.00 | 38.00 | 165,502 |
| Jan 8, 2025 | 35.00 | 39.94 | 35.34 | 38.50 | 38.50 | 302,558 |
| Jan 7, 2025 | 32.00 | 37.00 | 31.50 | 35.00 | 35.00 | 313,504 |
| Jan 6, 2025 | 26.50 | 34.70 | 27.91 | 32.00 | 32.00 | 192,823 |
| Jan 3, 2025 | 26.50 | 28.00 | 25.41 | 26.50 | 26.50 | 1,272 |
| Jan 2, 2025 | 26.00 | 27.98 | 25.20 | 26.50 | 26.50 | 60,542 |
| Dec 31, 2024 | 27.50 | 28.98 | 25.05 | 26.00 | 26.00 | 34,435 |
| Dec 30, 2024 | 27.50 | 29.00 | 25.08 | 27.50 | 27.50 | 791 |
| Dec 27, 2024 | 27.50 | 29.00 | 25.08 | 27.50 | 27.50 | 16,735 |
| Dec 24, 2024 | 30.00 | 29.00 | 27.10 | 27.50 | 27.50 | 17,389 |
| Dec 23, 2024 | 31.50 | 31.00 | 29.00 | 30.00 | 30.00 | 26,853 |
| Dec 20, 2024 | 31.50 | 31.20 | 30.05 | 31.50 | 31.50 | 3,291 |
| Dec 19, 2024 | 32.50 | 34.00 | 29.50 | 31.50 | 31.50 | 32,631 |
| Dec 18, 2024 | 32.00 | 34.50 | 31.00 | 32.50 | 32.50 | 37,040 |
| Dec 17, 2024 | 31.00 | 33.96 | 30.10 | 32.00 | 32.00 | 189,147 |
| Dec 16, 2024 | 25.50 | 35.00 | 26.95 | 31.00 | 31.00 | 207,073 |
| Dec 13, 2024 | 25.50 | 27.00 | 24.52 | 25.50 | 25.50 | 20,115 |
| Dec 12, 2024 | 25.50 | 26.95 | 26.69 | 25.50 | 25.50 | 13,150 |
| Dec 11, 2024 | 27.00 | 26.95 | 24.05 | 25.50 | 25.50 | 92,203 |
| Dec 10, 2024 | 28.00 | 29.84 | 26.00 | 27.00 | 27.00 | 116,570 |
| Dec 9, 2024 | 21.50 | 32.67 | 22.67 | 28.00 | 28.00 | 333,139 |
| Dec 6, 2024 | 21.50 | 22.69 | 22.69 | 21.50 | 21.50 | 1,048 |
| Dec 5, 2024 | 18.00 | 23.70 | 18.75 | 21.50 | 21.50 | 205,738 |
| Dec 4, 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 85,416 |
| Dec 3, 2024 | 18.50 | 17.50 | 15.00 | 17.00 | 17.00 | 178,518 |
| Dec 2, 2024 | 18.50 | 19.35 | 17.00 | 18.50 | 18.50 | 31,062 |
| Nov 29, 2024 | 17.00 | 20.00 | 17.20 | 18.50 | 18.50 | 108,770 |
| Nov 28, 2024 | 20.00 | 21.00 | 14.50 | 17.00 | 17.00 | 260,830 |
| Nov 27, 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 1,011 |
| Nov 26, 2024 | 21.00 | 20.58 | 19.00 | 20.00 | 20.00 | 11,500 |
| Nov 25, 2024 | 22.00 | 22.70 | 20.00 | 21.00 | 21.00 | 18,531 |
| Nov 22, 2024 | 22.00 | 22.70 | 20.88 | 22.00 | 22.00 | 120,533 |
| Nov 21, 2024 | 22.00 | 23.99 | 20.88 | 22.00 | 22.00 | 46,335 |
| Nov 20, 2024 | 19.00 | 23.99 | 17.04 | 22.00 | 22.00 | 153,931 |
| Nov 19, 2024 | 19.00 | 19.70 | 17.03 | 18.50 | 18.50 | 4,552 |
| Nov 18, 2024 | 21.50 | 20.03 | 18.00 | 19.00 | 19.00 | 30,883 |
| Nov 15, 2024 | 21.50 | 22.30 | 22.19 | 21.50 | 21.50 | 6,863 |
| Nov 14, 2024 | 22.00 | 22.30 | 20.03 | 21.50 | 21.50 | 16,971 |
| Nov 13, 2024 | 22.00 | 22.30 | 20.04 | 22.00 | 22.00 | 212 |
| Nov 12, 2024 | 22.00 | 22.40 | 22.30 | 22.00 | 22.00 | 9,583 |
| Nov 11, 2024 | 22.00 | 23.00 | 20.00 | 22.00 | 22.00 | 5,927 |
| Nov 8, 2024 | 22.50 | 23.64 | 20.00 | 22.00 | 22.00 | 389,736 |
| Nov 7, 2024 | 22.50 | 23.10 | 20.13 | 22.50 | 22.50 | 22,180 |
| Nov 6, 2024 | 24.00 | 24.98 | 21.50 | 22.50 | 22.50 | 19,013 |
| Nov 5, 2024 | 24.00 | 24.98 | 24.20 | 24.00 | 24.00 | 7,443 |
| Nov 4, 2024 | 22.00 | 25.75 | 22.30 | 24.00 | 24.00 | 79,396 |
| Nov 1, 2024 | 21.00 | 23.80 | 21.32 | 22.00 | 22.00 | 132,864 |
| Oct 31, 2024 | 21.00 | 22.00 | 20.30 | 21.00 | 21.00 | 56,612 |
| Oct 30, 2024 | 19.00 | 24.97 | 17.60 | 21.00 | 21.00 | 233,853 |
| Oct 29, 2024 | 24.50 | 24.30 | 19.90 | 19.00 | 19.00 | 107,815 |
| Oct 28, 2024 | 26.00 | 26.00 | 24.10 | 24.50 | 24.50 | 8,056 |
| Oct 25, 2024 | 26.00 | 26.00 | 25.50 | 26.00 | 26.00 | 13,050 |
| Oct 24, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 441 |
| Oct 23, 2024 | 26.00 | 26.00 | 24.00 | 26.00 | 26.00 | 44,269 |
| Oct 22, 2024 | 26.00 | 26.00 | 24.25 | 26.00 | 26.00 | 15,783 |
| Oct 21, 2024 | 26.00 | 26.45 | 24.20 | 26.00 | 26.00 | 9,213 |
| Oct 18, 2024 | 26.00 | 26.50 | 25.00 | 26.00 | 26.00 | 31,004 |
| Oct 17, 2024 | 24.50 | 27.90 | 24.15 | 26.00 | 26.00 | 122,910 |
| Oct 16, 2024 | 24.50 | 25.80 | 25.78 | 24.50 | 24.50 | 777 |
| Oct 15, 2024 | 24.00 | 26.00 | 22.08 | 24.50 | 24.50 | 311,865 |
| Oct 14, 2024 | 23.00 | 25.50 | 22.08 | 24.00 | 24.00 | 4,074 |
| Oct 11, 2024 | 23.00 | 24.50 | 19.50 | 23.00 | 23.00 | 66,869 |
| Oct 10, 2024 | 25.00 | 25.13 | 22.20 | 23.00 | 23.00 | 74,238 |
| Oct 9, 2024 | 26.50 | 26.28 | 24.04 | 25.00 | 25.00 | 22,958 |
| Oct 8, 2024 | 26.00 | 27.00 | 25.00 | 26.50 | 26.50 | 99,216 |
| Oct 7, 2024 | 27.00 | 26.92 | 25.00 | 25.00 | 25.00 | 84,060 |
| Oct 4, 2024 | 26.50 | 28.75 | 26.50 | 27.00 | 27.00 | 170,957 |
| Oct 3, 2024 | 29.50 | 29.98 | 23.00 | 26.50 | 26.50 | 667,602 |
| Oct 2, 2024 | 39.00 | 39.50 | 25.00 | 30.00 | 30.00 | 530,046 |