LSE · GDR · stock
genedrive plc (GDR) stock price history
Every LSE trading session of genedrive plc from Apr 4, 2007 to Sep 28, 2026: 4,922 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GDR adjusted close, 2007 to 2026
- £5.83
- All time high, 2013
- £0.0155
- 52 week high, £0.0021 low
- 4,922
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
GDR key facts
- genedrive plc (GDR) closed at £0.0120 on Sep 28, 2026 on LSE.
- GDR's all time high close is £5.83, set on Aug 1, 2013; its all time low close is £0.0022 on Sep 26, 2025.
- GDR's 52 week range is £0.0021 to £0.0155.
- GDR returned +433.3% over the year to Sep 28, 2026 and -95.2% over five years.
- Over ten years GDR returned -98%, -32.7% a year compounded.
- GDR's deepest drawdown was -100.0% from Aug 2, 2013 to Sep 26, 2025.
- DataCedar holds 4,922 daily sessions of GDR history from Apr 4, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GDR price chart, 2007 to 2026
GDR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.3% |
| 3 months | -7.7% |
| 6 months | +23.1% |
| Year to date | +50.0% |
| 1 year | +433.3% |
| 3 years | -89.3% |
| 5 years | -95.2% |
| 10 years | -98.1% |
| Since Apr 4, 2007 | -99.2% |
| Compound annual growth, 19.5 years | -22.1% |
GDR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £5.83 on Aug 1, 2013
- All time low close
- £0.0022 on Sep 26, 2025
- 52 week high
- £0.0155 on Sep 1, 2026
- 52 week low
- £0.0021 on Oct 6, 2025
- Deepest drawdown
- -100.0% from Aug 2, 2013 to Sep 26, 2025, not yet recovered
- Best single session
- +227.8% on Mar 25, 2020
- Worst single session
- -66.7% on Feb 4, 2020
- Volatility, 1 year annualised
- 105.4%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2020, +116%
- Worst calendar year
- 2022, -74%
GDR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Apr 4, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0088 | £0.0155 | £0.0075 | £0.0120 | +37.1% | 1.1B | 187 |
| 2025 | £0.0245 | £0.0250 | £0.0019 | £0.0088 | -64.3% | 4.7B | 253 |
| 2024 | £0.0813 | £0.1000 | £0.0121 | £0.0245 | -69.8% | 3.3B | 254 |
| 2023 | £0.1075 | £0.4886 | £0.0500 | £0.0813 | -26.1% | 428.8M | 251 |
| 2022 | £0.4350 | £0.4700 | £0.0800 | £0.1100 | -74.4% | 443.4M | 250 |
| 2021 | £0.4900 | £1.65 | £0.1575 | £0.4300 | -11.3% | 683.5M | 253 |
| 2020 | £0.2250 | £3.03 | £0.0625 | £0.4850 | +115.6% | 304.5M | 254 |
| 2019 | £0.2128 | £0.3000 | £0.1300 | £0.2250 | +7.1% | 2.9M | 253 |
| 2018 | £0.3200 | £0.4200 | £0.1800 | £0.2100 | -37.3% | 3M | 253 |
| 2017 | £0.5500 | £0.6000 | £0.3000 | £0.3350 | -44.2% | 4.3M | 252 |
| 2016 | £1.20 | £1.22 | £0.4500 | £0.6000 | -50.0% | 1M | 253 |
| 2015 | £2.78 | £3.39 | £1.10 | £1.20 | -56.8% | 2.5M | 253 |
| 2014 | £3.23 | £3.42 | £2.70 | £2.78 | -14.0% | 4.2M | 253 |
| 2013 | £5.50 | £5.85 | £3.00 | £3.23 | -41.4% | 2.5M | 253 |
| 2012 | £3.60 | £5.75 | £3.42 | £5.50 | +52.8% | 2.5M | 251 |
| 2011 | £3.90 | £4.00 | £3.49 | £3.60 | -7.7% | 931.1K | 252 |
| 2010 | £4.50 | £4.66 | £3.20 | £3.90 | -13.3% | 948.3K | 253 |
| 2009 | £2.13 | £4.66 | £2.05 | £4.50 | +111.8% | 732.1K | 253 |
| 2008 | £1.60 | £2.25 | £1.43 | £2.13 | +33.2% | 148.8K | 254 |
| 2007 | £1.33 | £1.80 | £1.35 | £1.60 | n/a | 681.2K | 187 |
GDR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0120 | -14.3% |
| August 2026 | £0.0140 | +40.0% |
| July 2026 | £0.0100 | -23.1% |
| June 2026 | £0.0130 | 0.0% |
| May 2026 | £0.0130 | +40.5% |
| April 2026 | £0.0093 | -2.6% |
| March 2026 | £0.0095 | -7.3% |
| February 2026 | £0.0102 | -4.7% |
| January 2026 | £0.0108 | +22.9% |
| December 2025 | £0.0088 | -14.6% |
| November 2025 | £0.0102 | -1.8% |
| October 2025 | £0.0104 | +335.0% |
About the GDR data
Daily bars. 4,922 sessions from Apr 4, 2007 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 4, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GDR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
GDR share price history
