Skip to main content
logo
Genus plc (LON:GNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,060.00
+95.00 (3.20%)
At close: Feb 3, 2026

Genus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20263,040.003,040.002,965.002,995.00-1.01%16,198
Feb 2, 20263,170.003,175.002,965.002,965.002,965.00-6.17%430,598
Jan 30, 20263,025.003,170.003,025.003,160.003,160.003.44%415,671
Jan 29, 20263,020.003,055.002,990.003,055.003,055.000.66%191,746
Jan 28, 20262,958.803,035.002,955.003,035.003,035.002.19%234,282
Jan 27, 20262,900.002,985.002,870.002,970.002,970.002.59%354,294
Jan 26, 20262,845.002,905.002,805.002,895.002,895.002.84%443,330
Jan 23, 20262,865.002,865.002,760.002,815.002,815.000.54%52,807
Jan 22, 20262,830.002,850.002,775.002,800.002,800.00-73,885
Jan 21, 20262,780.002,805.002,698.192,800.002,800.001.27%59,855
Jan 20, 20262,795.002,835.002,740.002,765.002,765.00-2.47%54,192
Jan 19, 20262,800.002,900.002,795.002,835.002,835.00-123,025
Jan 16, 20263,020.003,035.002,745.002,835.002,835.007.79%330,039
Jan 15, 20262,585.002,630.002,552.702,630.002,630.001.35%184,380
Jan 14, 20262,520.002,610.002,490.002,595.002,595.003.18%359,352
Jan 13, 20262,560.002,580.002,505.002,515.002,515.00-1.95%62,729
Jan 12, 20262,495.002,580.002,495.002,565.002,565.000.98%1,517,212
Jan 9, 20262,570.002,585.002,533.682,540.002,540.00-0.97%77,838
Jan 8, 20262,635.002,635.002,545.002,565.002,565.00-2.66%243,062
Jan 7, 20262,610.002,655.002,575.112,635.002,635.002.33%74,551
Jan 6, 20262,575.002,575.002,490.002,575.002,575.001.98%68,729
Jan 5, 20262,565.002,590.002,505.002,525.002,525.00-0.79%74,204
Jan 2, 20262,605.002,625.002,540.002,545.002,545.00-1.93%29,341
Dec 31, 20252,650.002,650.002,580.002,595.002,595.00-0.76%14,545
Dec 30, 20252,590.002,620.002,565.002,615.002,615.000.97%31,772
Dec 29, 20252,525.002,605.002,525.002,590.002,590.001.37%49,735
Dec 24, 20252,540.002,570.002,540.002,555.002,555.00-0.58%12,829
Dec 23, 20252,610.002,610.002,560.002,570.002,570.00-20,337
Dec 22, 20252,525.002,570.212,520.002,570.002,570.000.78%43,173
Dec 19, 20252,630.002,630.002,545.002,550.002,550.00-1.92%161,587
Dec 18, 20252,560.002,600.002,545.002,600.002,600.002.16%109,018
Dec 17, 20252,495.002,580.002,495.002,545.002,545.000.39%92,026
Dec 16, 20252,540.002,555.002,515.002,535.002,535.00-0.59%85,953
Dec 15, 20252,495.002,575.002,465.002,550.002,550.002.20%77,201
Dec 12, 20252,515.002,565.002,495.002,495.002,495.00-2.54%69,379
Dec 11, 20252,585.002,600.002,545.002,560.002,560.00-0.58%71,144
Dec 10, 20252,540.002,610.002,540.002,575.002,575.00-0.39%169,890
Dec 9, 20252,612.912,610.002,585.002,585.002,585.00-1.34%179,210
Dec 8, 20252,565.002,620.002,585.002,620.002,620.001.16%87,286
Dec 5, 20252,660.002,666.732,590.002,590.002,590.00-2.26%72,895
Dec 4, 20252,625.002,665.002,600.002,650.002,650.002.32%85,253
Dec 3, 20252,645.002,645.002,550.002,590.002,590.00-0.77%108,069
Dec 2, 20252,545.002,615.002,545.002,610.002,610.00-61,531
Dec 1, 20252,650.002,650.002,565.002,610.002,610.00-0.76%103,968
Nov 28, 20252,535.002,630.002,535.002,630.002,630.001.35%53,370
Nov 27, 20252,530.002,600.002,495.002,595.002,595.003.59%113,460
Nov 26, 20252,500.002,530.002,475.002,505.002,505.002.04%139,824
Nov 25, 20252,425.002,465.002,300.002,455.002,455.001.24%1,621,108
Nov 24, 20252,485.002,515.002,420.002,425.002,425.00-1.82%171,306
Nov 21, 20252,490.002,510.002,440.002,470.002,470.00-1.79%300,107