Genus plc (LON:GNS)
2,605.00
+5.00 (0.19%)
Oct 22, 2025, 9:30 AM BST
Genus Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 2,640.00 | 2,655.00 | 2,580.00 | 2,600.00 | 2,600.00 | -1.33% | 62,348 |
Oct 20, 2025 | 2,725.00 | 2,725.00 | 2,628.75 | 2,635.00 | 2,635.00 | -2.95% | 55,970 |
Oct 17, 2025 | 2,660.00 | 2,735.00 | 2,635.00 | 2,715.00 | 2,715.00 | 0.93% | 140,062 |
Oct 16, 2025 | 2,665.00 | 2,740.00 | 2,655.00 | 2,690.00 | 2,690.00 | 0.19% | 70,854 |
Oct 15, 2025 | 2,595.00 | 2,710.00 | 2,595.00 | 2,685.00 | 2,685.00 | 1.13% | 90,418 |
Oct 14, 2025 | 2,600.00 | 2,675.00 | 2,600.00 | 2,655.00 | 2,655.00 | 0.19% | 122,789 |
Oct 13, 2025 | 2,535.00 | 2,665.00 | 2,530.00 | 2,650.00 | 2,650.00 | 4.13% | 193,621 |
Oct 10, 2025 | 2,625.00 | 2,640.00 | 2,540.00 | 2,545.00 | 2,545.00 | -3.60% | 231,254 |
Oct 9, 2025 | 2,538.00 | 2,640.00 | 2,520.00 | 2,640.00 | 2,640.00 | 3.94% | 168,985 |
Oct 8, 2025 | 2,525.00 | 2,540.00 | 2,485.00 | 2,540.00 | 2,540.00 | 1.60% | 46,055 |
Oct 7, 2025 | 2,450.00 | 2,530.00 | 2,450.00 | 2,500.00 | 2,500.00 | - | 88,400 |
Oct 6, 2025 | 2,580.00 | 2,580.00 | 2,490.00 | 2,500.00 | 2,500.00 | -1.19% | 57,693 |
Oct 3, 2025 | 2,525.00 | 2,550.00 | 2,494.00 | 2,530.00 | 2,530.00 | 0.40% | 139,628 |
Oct 2, 2025 | 2,495.00 | 2,540.00 | 2,470.00 | 2,520.00 | 2,520.00 | 1.61% | 623,005 |
Oct 1, 2025 | 2,300.00 | 2,480.00 | 2,300.00 | 2,480.00 | 2,480.00 | 4.64% | 291,795 |
Sep 30, 2025 | 2,355.00 | 2,370.00 | 2,305.00 | 2,370.00 | 2,370.00 | 1.28% | 118,835 |
Sep 29, 2025 | 2,245.00 | 2,345.00 | 2,245.00 | 2,340.00 | 2,340.00 | 2.18% | 188,611 |
Sep 26, 2025 | 2,375.00 | 2,375.00 | 2,275.00 | 2,290.00 | 2,290.00 | -1.29% | 143,516 |
Sep 25, 2025 | 2,330.00 | 2,340.00 | 2,290.00 | 2,320.00 | 2,320.00 | -0.85% | 277,837 |
Sep 24, 2025 | 2,375.00 | 2,375.00 | 2,330.00 | 2,340.00 | 2,340.00 | -1.27% | 197,599 |
Sep 23, 2025 | 2,405.00 | 2,465.00 | 2,365.00 | 2,370.00 | 2,370.00 | -2.87% | 86,820 |
Sep 22, 2025 | 2,495.00 | 2,495.00 | 2,425.00 | 2,440.00 | 2,440.00 | -0.41% | 70,620 |
Sep 19, 2025 | 2,480.00 | 2,485.00 | 2,430.00 | 2,450.00 | 2,450.00 | -1.01% | 504,538 |
Sep 18, 2025 | 2,515.00 | 2,540.00 | 2,455.00 | 2,475.00 | 2,475.00 | -1.79% | 485,041 |
Sep 17, 2025 | 2,500.00 | 2,555.00 | 2,485.00 | 2,520.00 | 2,520.00 | 0.40% | 120,480 |
Sep 16, 2025 | 2,520.00 | 2,610.00 | 2,510.00 | 2,510.00 | 2,510.00 | -0.20% | 134,126 |
Sep 15, 2025 | 2,605.00 | 2,635.00 | 2,510.00 | 2,515.00 | 2,515.00 | -3.82% | 101,032 |
Sep 12, 2025 | 2,755.00 | 2,755.00 | 2,615.00 | 2,615.00 | 2,615.00 | -3.51% | 70,301 |
Sep 11, 2025 | 2,705.00 | 2,720.00 | 2,670.00 | 2,710.00 | 2,710.00 | 0.93% | 127,565 |
Sep 10, 2025 | 2,737.44 | 2,737.44 | 2,655.00 | 2,685.00 | 2,685.00 | -0.37% | 75,198 |
Sep 9, 2025 | 2,625.00 | 2,695.00 | 2,615.00 | 2,695.00 | 2,695.00 | 0.94% | 108,894 |
Sep 8, 2025 | 2,750.00 | 2,750.00 | 2,665.00 | 2,670.00 | 2,670.00 | -0.56% | 80,424 |
Sep 5, 2025 | 2,710.00 | 2,750.00 | 2,640.00 | 2,685.00 | 2,685.00 | -2.72% | 80,828 |
Sep 4, 2025 | 3,100.00 | 3,228.80 | 2,760.00 | 2,760.00 | 2,760.00 | 10.40% | 553,696 |
Sep 3, 2025 | 2,520.00 | 2,580.00 | 2,460.00 | 2,500.00 | 2,500.00 | -0.20% | 248,382 |
Sep 2, 2025 | 2,650.00 | 2,650.00 | 2,505.00 | 2,505.00 | 2,505.00 | -3.47% | 155,674 |
Sep 1, 2025 | 2,620.00 | 2,635.00 | 2,585.00 | 2,595.00 | 2,595.00 | -0.38% | 44,549 |
Aug 29, 2025 | 2,644.29 | 2,655.00 | 2,600.00 | 2,605.00 | 2,605.00 | -1.33% | 104,807 |
Aug 28, 2025 | 2,645.00 | 2,655.00 | 2,610.00 | 2,640.00 | 2,640.00 | - | 94,312 |
Aug 27, 2025 | 2,700.00 | 2,700.00 | 2,620.00 | 2,640.00 | 2,640.00 | -1.31% | 100,989 |
Aug 26, 2025 | 2,685.00 | 2,690.00 | 2,650.00 | 2,675.00 | 2,675.00 | -0.37% | 167,146 |
Aug 22, 2025 | 2,665.00 | 2,715.00 | 2,665.00 | 2,685.00 | 2,685.00 | -1.10% | 97,266 |
Aug 21, 2025 | 2,670.00 | 2,760.00 | 2,650.00 | 2,715.00 | 2,715.00 | 1.88% | 100,100 |
Aug 20, 2025 | 2,630.00 | 2,665.00 | 2,625.00 | 2,665.00 | 2,665.00 | 0.38% | 58,474 |
Aug 19, 2025 | 2,625.50 | 2,665.00 | 2,605.00 | 2,655.00 | 2,655.00 | 1.72% | 198,730 |
Aug 18, 2025 | 2,590.00 | 2,640.00 | 2,590.00 | 2,610.00 | 2,610.00 | 0.38% | 75,618 |
Aug 15, 2025 | 2,595.00 | 2,605.00 | 2,560.00 | 2,600.00 | 2,600.00 | 1.17% | 117,965 |
Aug 14, 2025 | 2,530.12 | 2,600.00 | 2,515.00 | 2,570.00 | 2,570.00 | 1.18% | 93,659 |
Aug 13, 2025 | 2,500.00 | 2,540.00 | 2,480.00 | 2,540.00 | 2,540.00 | 2.01% | 127,017 |
Aug 12, 2025 | 2,480.00 | 2,515.00 | 2,470.00 | 2,490.00 | 2,490.00 | 0.40% | 53,261 |