Skip to main content
logo
Genus plc (LON:GNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,685.00
-30.00 (-1.10%)
Aug 22, 2025, 8:41 AM BST

Genus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20252,630.002,665.002,625.002,665.002,665.000.38%58,474
Aug 19, 20252,625.502,665.002,605.002,655.002,655.001.72%198,730
Aug 18, 20252,590.002,640.002,590.002,610.002,610.000.38%75,618
Aug 15, 20252,595.002,605.002,560.002,600.002,600.001.17%117,965
Aug 14, 20252,530.122,600.002,515.002,570.002,570.001.18%93,659
Aug 13, 20252,500.002,540.002,480.002,540.002,540.002.01%127,017
Aug 12, 20252,480.002,515.002,470.002,490.002,490.000.40%53,261
Aug 11, 20252,450.002,540.002,450.002,480.002,480.00-1.59%28,899
Aug 8, 20252,496.602,520.002,470.002,520.002,520.000.60%105,379
Aug 7, 20252,450.002,540.002,450.002,505.002,505.000.40%295,753
Aug 6, 20252,543.802,555.002,475.002,495.002,495.00-131,220
Aug 5, 20252,539.202,555.002,490.002,495.002,495.00-1.19%177,631
Aug 4, 20252,480.002,555.002,475.002,525.002,525.001.41%318,714
Aug 1, 20252,445.002,505.002,445.002,490.002,490.00-0.20%49,930
Jul 31, 20252,484.822,510.002,455.002,495.002,495.000.60%124,212
Jul 30, 20252,550.002,550.002,479.992,480.002,480.00-1.20%32,045
Jul 29, 20252,462.792,510.002,460.002,510.002,510.001.41%94,386
Jul 28, 20252,475.502,525.002,465.002,475.002,475.00-96,691
Jul 25, 20252,445.002,490.002,435.002,475.002,475.001.02%681,982
Jul 24, 20252,430.812,460.002,420.002,450.002,450.001.66%249,863
Jul 23, 20252,420.002,445.002,400.002,410.002,410.00-0.41%247,871
Jul 22, 20252,480.002,480.002,394.182,420.002,420.000.41%73,385
Jul 21, 20252,400.002,437.302,390.002,410.002,410.000.42%50,646
Jul 18, 20252,449.702,480.002,400.002,400.002,400.00-0.83%80,419
Jul 17, 20252,375.002,445.002,375.002,420.002,420.001.47%293,820
Jul 16, 20252,410.002,485.002,385.002,385.002,385.00-1.04%359,030
Jul 15, 20252,240.002,435.002,235.002,410.002,410.007.83%144,954
Jul 14, 20252,250.002,250.002,215.002,235.002,235.000.68%91,092
Jul 11, 20252,199.112,225.002,150.002,220.002,220.001.14%120,102
Jul 10, 20252,210.002,245.002,150.002,195.002,195.00-0.45%61,280
Jul 9, 20252,085.002,215.002,085.002,205.002,205.003.52%634,537
Jul 8, 20252,135.002,150.512,105.002,130.002,130.00-60,058
Jul 7, 20252,080.002,165.002,080.002,130.002,130.000.24%41,633
Jul 4, 20252,160.002,165.002,110.002,125.002,125.00-1.39%74,101
Jul 3, 20252,040.002,190.001,988.002,155.002,155.007.86%155,914
Jul 2, 20252,025.002,025.001,984.001,998.001,998.00-1.09%97,748
Jul 1, 20252,085.002,085.001,972.002,020.002,020.00-1.22%125,498
Jun 30, 20252,005.002,050.002,005.002,045.002,045.00-212,693
Jun 27, 20251,964.002,065.001,964.002,045.002,045.004.02%78,193
Jun 26, 20251,940.001,976.001,924.001,966.001,966.002.18%178,764
Jun 25, 20251,956.001,974.001,914.001,924.001,924.00-1.64%102,834
Jun 24, 20252,000.002,000.001,954.001,956.001,956.00-0.20%198,521
Jun 23, 20251,945.502,000.001,937.001,960.001,960.00-55,638
Jun 20, 20251,940.001,972.001,940.001,960.001,960.001.03%231,623
Jun 19, 20251,890.001,948.001,890.001,940.001,940.000.52%68,484
Jun 18, 20251,950.001,950.001,912.001,930.001,930.00-0.62%242,692
Jun 17, 20251,928.001,974.001,928.001,942.001,942.00-1.32%286,309
Jun 16, 20251,954.001,996.001,950.001,968.001,968.00-0.81%27,820
Jun 13, 20251,968.002,025.001,968.001,984.001,984.00-1.78%46,917
Jun 12, 20252,005.002,020.001,939.862,020.002,020.002.85%946,999