Skip to main content
logo
Genus plc (LON:GNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,845.00
-325.00 (-10.25%)
Feb 26, 2026, 4:25 PM GMT

Genus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20263,170.003,176.752,810.002,869.00--9.50%270,352
Feb 25, 20263,165.003,215.003,135.003,170.003,170.000.48%180,167
Feb 24, 20263,125.003,220.003,125.003,155.003,155.000.64%125,077
Feb 23, 20263,190.003,190.003,115.003,135.003,135.00-36,571
Feb 20, 20263,130.003,180.003,110.003,135.003,135.000.48%55,918
Feb 19, 20263,135.003,190.003,060.003,120.003,120.00-0.32%239,432
Feb 18, 20263,110.003,140.003,050.003,130.003,130.001.79%49,995
Feb 17, 20263,110.003,110.003,000.003,075.003,075.001.65%56,849
Feb 16, 20263,015.003,070.003,005.003,025.003,025.00-0.17%42,771
Feb 13, 20263,055.003,055.002,985.003,030.003,030.00-0.49%173,138
Feb 12, 20263,090.003,125.003,025.003,045.003,045.00-0.98%1,110,696
Feb 11, 20263,190.003,190.003,005.003,075.003,075.00-1.44%109,381
Feb 10, 20263,095.003,155.003,050.003,120.003,120.002.30%123,877
Feb 9, 20263,060.003,060.003,010.003,050.003,050.000.49%85,977
Feb 6, 20262,965.003,060.002,965.003,035.003,035.000.17%66,495
Feb 5, 20263,010.003,080.003,000.003,030.003,030.00-1.62%315,128
Feb 4, 20263,050.003,160.003,025.003,080.003,080.000.65%155,451
Feb 3, 20263,040.003,065.002,965.003,060.003,060.003.20%170,842
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