LSE · GENF · stock
Genflow Biosciences plc (GENF) stock price history
Every LSE trading session of Genflow Biosciences plc from Jan 17, 2022 to Sep 28, 2026: 1,186 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.
GENF adjusted close, 2022 to 2026
- £0.1275
- All time high, 2022
- £0.0312
- 52 week high, £0.0090 low
- 1,186
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
GENF key facts
- Genflow Biosciences plc (GENF) closed at £0.0198 on Sep 28, 2026 on LSE.
- GENF's all time high close is £0.1275, set on Feb 3, 2022; its all time low close is £0.0062 on Aug 18, 2025.
- GENF's 52 week range is £0.0090 to £0.0312.
- GENF returned +27.4% over the year to Sep 28, 2026.
- Since Jan 17, 2022 GENF returned -83%, -31.3% a year compounded.
- GENF's deepest drawdown was -95.1% from Feb 14, 2022 to Aug 18, 2025.
- DataCedar holds 1,186 daily sessions of GENF history from Jan 17, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GENF price chart, 2022 to 2026
GENF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | -10.2% |
| 6 months | +12.9% |
| Year to date | +9.7% |
| 1 year | +27.4% |
| 3 years | +17.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 17, 2022 | -82.8% |
| Compound annual growth, 4.7 years | -31.3% |
GENF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.1275 on Feb 3, 2022
- All time low close
- £0.0062 on Aug 18, 2025
- 52 week high
- £0.0312 on Apr 30, 2026
- 52 week low
- £0.0090 on Oct 2, 2025
- Deepest drawdown
- -95.1% from Feb 14, 2022 to Aug 18, 2025, not yet recovered
- Best single session
- +90.9% on Oct 9, 2025
- Worst single session
- -34.7% on Oct 2, 2025
- Volatility, 1 year annualised
- 107.4%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2024, +21%
- Worst calendar year
- 2023, -41%
GENF 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. 2022 starts on Jan 17, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0185 | £0.0312 | £0.0121 | £0.0198 | +6.8% | 377.7M | 187 |
| 2025 | £0.0173 | £0.0270 | £0.0055 | £0.0185 | +7.2% | 1B | 253 |
| 2024 | £0.0142 | £0.0341 | £0.0132 | £0.0173 | +21.1% | 233.8M | 254 |
| 2023 | £0.0240 | £0.0570 | £0.0135 | £0.0142 | -40.6% | 313.9M | 251 |
| 2022 | £0.0925 | £0.1350 | £0.0172 | £0.0240 | n/a | 207.2M | 241 |
GENF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0198 | -3.7% |
| August 2026 | £0.0205 | +22.4% |
| July 2026 | £0.0167 | -25.6% |
| June 2026 | £0.0225 | +9.8% |
| May 2026 | £0.0205 | -26.0% |
| April 2026 | £0.0277 | +58.3% |
| March 2026 | £0.0175 | -12.5% |
| February 2026 | £0.0200 | +2.8% |
| January 2026 | £0.0195 | +5.1% |
| December 2025 | £0.0185 | 0.0% |
| November 2025 | £0.0185 | -7.5% |
| October 2025 | £0.0200 | +33.3% |
About the GENF data
Daily bars. 1,186 sessions from Jan 17, 2022 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 Jan 17, 2022, 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/GENF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
GENF share price history
