Skip to main content
logo
Genus plc (LON:GNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,385.00
+30.00 (1.27%)
Nov 11, 2025, 4:35 PM BST

Genus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20252,380.002,390.002,340.002,385.002,385.001.27%50,403
Nov 10, 20252,315.002,390.002,315.002,355.002,355.00-0.42%29,150
Nov 7, 20252,395.002,411.252,350.002,365.002,365.00-1.25%43,498
Nov 6, 20252,435.002,460.002,365.002,395.002,395.00-3.04%135,961
Nov 5, 20252,415.002,480.002,415.002,470.002,469.780.20%71,423
Nov 4, 20252,550.002,550.002,460.002,465.002,464.78-1.79%44,947
Nov 3, 20252,485.002,515.002,443.792,510.002,487.952.03%77,956
Oct 31, 20252,440.002,500.002,440.002,460.002,438.39-1.01%67,701
Oct 30, 20252,585.002,585.002,480.002,485.002,463.17-1.19%46,914
Oct 29, 20252,500.002,560.002,480.002,515.002,492.900.60%62,762
Oct 28, 20252,570.002,570.002,480.002,500.002,478.04-0.60%40,311
Oct 27, 20252,470.002,570.002,470.002,515.002,492.90-0.59%51,002
Oct 24, 20252,535.002,565.002,470.002,530.002,507.77-1.17%306,158
Oct 23, 20252,640.002,993.002,540.002,560.002,537.51-1.54%550,830
Oct 22, 20252,600.002,620.002,575.002,600.002,577.16-52,558
Oct 21, 20252,640.002,655.002,580.002,600.002,577.16-1.33%62,348
Oct 20, 20252,725.002,725.002,628.752,635.002,611.85-2.95%55,970
Oct 17, 20252,660.002,735.002,635.002,715.002,691.150.93%140,062
Oct 16, 20252,665.002,740.002,655.002,690.002,666.370.19%70,854
Oct 15, 20252,595.002,710.002,595.002,685.002,661.411.13%90,418
Oct 14, 20252,600.002,675.002,600.002,655.002,631.670.19%122,789
Oct 13, 20252,535.002,665.002,530.002,650.002,626.724.13%193,621
Oct 10, 20252,625.002,640.002,540.002,545.002,522.63-3.60%231,254
Oct 9, 20252,538.002,640.002,520.002,640.002,616.793.94%168,985
Oct 8, 20252,525.002,540.002,485.002,540.002,517.671.60%46,055
Oct 7, 20252,450.002,530.002,450.002,500.002,478.03-88,400
Oct 6, 20252,580.002,580.002,490.002,500.002,478.03-1.19%57,693
Oct 3, 20252,525.002,550.002,494.002,530.002,507.760.40%139,628
Oct 2, 20252,495.002,540.002,470.002,520.002,497.851.61%623,005
Oct 1, 20252,300.002,480.002,300.002,480.002,458.204.64%291,795
Sep 30, 20252,355.002,370.002,305.002,370.002,349.171.28%118,835
Sep 29, 20252,245.002,345.002,245.002,340.002,319.432.18%188,611
Sep 26, 20252,375.002,375.002,275.002,290.002,269.87-1.29%143,516
Sep 25, 20252,330.002,340.002,290.002,320.002,299.61-0.85%277,837
Sep 24, 20252,375.002,375.002,330.002,340.002,319.43-1.27%197,599
Sep 23, 20252,405.002,465.002,365.002,370.002,349.17-2.87%86,820
Sep 22, 20252,495.002,495.002,425.002,440.002,418.55-0.41%70,620
Sep 19, 20252,480.002,485.002,430.002,450.002,428.46-1.01%504,538
Sep 18, 20252,515.002,540.002,455.002,475.002,453.24-1.79%485,041
Sep 17, 20252,500.002,555.002,485.002,520.002,497.850.40%120,480
Sep 16, 20252,520.002,610.002,510.002,510.002,487.94-0.20%134,126
Sep 15, 20252,605.002,635.002,510.002,515.002,492.89-3.82%101,032
Sep 12, 20252,755.002,755.002,615.002,615.002,592.01-3.51%70,301
Sep 11, 20252,705.002,720.002,670.002,710.002,686.180.93%127,565
Sep 10, 20252,737.442,737.442,655.002,685.002,661.40-0.37%75,198
Sep 9, 20252,625.002,695.002,615.002,695.002,671.310.94%108,894
Sep 8, 20252,750.002,750.002,665.002,670.002,646.53-0.56%80,424
Sep 5, 20252,710.002,750.002,640.002,685.002,661.40-2.72%80,828
Sep 4, 20253,100.003,228.802,760.002,760.002,735.7410.40%553,696
Sep 3, 20252,520.002,580.002,460.002,500.002,478.03-0.20%248,382