Skip to main content
logo
Genus plc (LON:GNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,555.00
-15.00 (-0.58%)
Dec 24, 2025, 12:35 PM BST

Genus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 20, 20252,585.002,610.002,515.002,515.002,515.00-2.71%113,888
Nov 19, 20252,385.002,620.002,380.002,585.002,585.008.84%178,793
Nov 18, 20252,375.002,435.002,370.002,375.002,375.00-2.46%97,631
Nov 17, 20252,480.002,480.002,397.502,435.002,435.00-0.61%66,361
Nov 14, 20252,415.002,450.002,358.502,450.002,450.000.62%273,711
Nov 13, 20252,390.002,470.002,380.002,435.002,435.002.10%71,177
Nov 12, 20252,370.002,401.562,345.002,385.002,385.00-33,493
Nov 11, 20252,380.002,390.002,340.002,385.002,385.001.27%50,405
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%43,499
Nov 6, 20252,435.002,460.002,365.002,395.002,395.00-3.04%135,961
Nov 5, 20252,415.002,480.002,415.002,470.002,448.300.20%71,423
Nov 4, 20252,550.002,550.002,460.002,465.002,443.34-1.79%44,947
Nov 3, 20252,485.002,515.002,443.792,510.002,487.952.03%77,957
Oct 31, 20252,440.002,505.002,440.002,460.002,438.39-1.01%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%62,763
Oct 28, 20252,570.002,570.002,480.002,500.002,478.04-0.60%40,312
Oct 27, 20252,470.002,570.002,470.002,515.002,492.90-0.59%51,003
Oct 24, 20252,535.002,565.002,470.002,530.002,507.77-1.17%306,158
Oct 23, 20252,640.002,640.002,540.002,560.002,537.51-1.54%485,929
Oct 22, 20252,600.002,625.002,575.002,600.002,577.16-52,559
Oct 21, 20252,640.002,655.002,580.002,600.002,577.16-1.33%62,349
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%70,855