Genus plc (LON:GNS)
London · Delayed Price · Currency is GBP · Price in GBX 2,496.51
+1.51 (0.06%)
Aug 1, 2025, 10:38 AM BST
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 2,484.82 | 2,510.00 | 2,455.00 | 2,495.00 | 2,495.00 | 0.60% | 124,211 |
| Jul 30, 2025 | 2,550.00 | 2,550.00 | 2,479.99 | 2,480.00 | 2,480.00 | -1.20% | 32,045 |
| Jul 29, 2025 | 2,462.79 | 2,510.00 | 2,460.00 | 2,510.00 | 2,510.00 | 1.41% | 94,386 |
| Jul 28, 2025 | 2,475.50 | 2,525.00 | 2,465.00 | 2,475.00 | 2,475.00 | - | 96,691 |
| Jul 25, 2025 | 2,445.00 | 2,490.00 | 2,435.00 | 2,475.00 | 2,475.00 | 1.02% | 681,982 |
| Jul 24, 2025 | 2,430.81 | 2,460.00 | 2,420.00 | 2,450.00 | 2,450.00 | 1.66% | 249,863 |
| Jul 23, 2025 | 2,420.00 | 2,445.00 | 2,400.00 | 2,410.00 | 2,410.00 | -0.41% | 247,871 |
| Jul 22, 2025 | 2,480.00 | 2,480.00 | 2,394.18 | 2,420.00 | 2,420.00 | 0.41% | 73,385 |
| Jul 21, 2025 | 2,400.00 | 2,437.30 | 2,390.00 | 2,410.00 | 2,410.00 | 0.42% | 50,646 |
| Jul 18, 2025 | 2,449.70 | 2,480.00 | 2,400.00 | 2,400.00 | 2,400.00 | -0.83% | 80,419 |
| Jul 17, 2025 | 2,375.00 | 2,445.00 | 2,375.00 | 2,420.00 | 2,420.00 | 1.47% | 293,820 |
| Jul 16, 2025 | 2,410.00 | 2,485.00 | 2,385.00 | 2,385.00 | 2,385.00 | -1.04% | 359,030 |
| Jul 15, 2025 | 2,240.00 | 2,435.00 | 2,235.00 | 2,410.00 | 2,410.00 | 7.83% | 144,954 |
| Jul 14, 2025 | 2,250.00 | 2,250.00 | 2,215.00 | 2,235.00 | 2,235.00 | 0.68% | 91,092 |
| Jul 11, 2025 | 2,199.11 | 2,225.00 | 2,150.00 | 2,220.00 | 2,220.00 | 1.14% | 120,102 |
| Jul 10, 2025 | 2,210.00 | 2,245.00 | 2,150.00 | 2,195.00 | 2,195.00 | -0.45% | 61,280 |
| Jul 9, 2025 | 2,085.00 | 2,215.00 | 2,085.00 | 2,205.00 | 2,205.00 | 3.52% | 634,537 |
| Jul 8, 2025 | 2,135.00 | 2,150.51 | 2,105.00 | 2,130.00 | 2,130.00 | - | 60,058 |
| Jul 7, 2025 | 2,080.00 | 2,165.00 | 2,080.00 | 2,130.00 | 2,130.00 | 0.24% | 41,633 |
| Jul 4, 2025 | 2,160.00 | 2,165.00 | 2,110.00 | 2,125.00 | 2,125.00 | -1.39% | 74,101 |
| Jul 3, 2025 | 2,040.00 | 2,190.00 | 1,988.00 | 2,155.00 | 2,155.00 | 7.86% | 155,914 |
| Jul 2, 2025 | 2,025.00 | 2,025.00 | 1,984.00 | 1,998.00 | 1,998.00 | -1.09% | 97,748 |
| Jul 1, 2025 | 2,085.00 | 2,085.00 | 1,972.00 | 2,020.00 | 2,020.00 | -1.22% | 125,498 |
| Jun 30, 2025 | 2,005.00 | 2,050.00 | 2,005.00 | 2,045.00 | 2,045.00 | - | 212,693 |
| Jun 27, 2025 | 1,964.00 | 2,065.00 | 1,964.00 | 2,045.00 | 2,045.00 | 4.02% | 78,193 |
| Jun 26, 2025 | 1,940.00 | 1,976.00 | 1,924.00 | 1,966.00 | 1,966.00 | 2.18% | 178,764 |
| Jun 25, 2025 | 1,956.00 | 1,974.00 | 1,914.00 | 1,924.00 | 1,924.00 | -1.64% | 102,834 |
| Jun 24, 2025 | 2,000.00 | 2,000.00 | 1,954.00 | 1,956.00 | 1,956.00 | -0.20% | 198,521 |
| Jun 23, 2025 | 1,945.50 | 2,000.00 | 1,937.00 | 1,960.00 | 1,960.00 | - | 55,638 |
| Jun 20, 2025 | 1,940.00 | 1,972.00 | 1,940.00 | 1,960.00 | 1,960.00 | 1.03% | 231,623 |
| Jun 19, 2025 | 1,890.00 | 1,948.00 | 1,890.00 | 1,940.00 | 1,940.00 | 0.52% | 68,484 |
| Jun 18, 2025 | 1,950.00 | 1,950.00 | 1,912.00 | 1,930.00 | 1,930.00 | -0.62% | 242,692 |
| Jun 17, 2025 | 1,928.00 | 1,974.00 | 1,928.00 | 1,942.00 | 1,942.00 | -1.32% | 286,309 |
| Jun 16, 2025 | 1,954.00 | 1,996.00 | 1,950.00 | 1,968.00 | 1,968.00 | -0.81% | 27,820 |
| Jun 13, 2025 | 1,968.00 | 2,025.00 | 1,968.00 | 1,984.00 | 1,984.00 | -1.78% | 46,917 |
| Jun 12, 2025 | 2,005.00 | 2,020.00 | 1,939.86 | 2,020.00 | 2,020.00 | 2.85% | 946,999 |
| Jun 11, 2025 | 1,976.00 | 1,980.00 | 1,948.00 | 1,964.00 | 1,964.00 | -0.61% | 513,973 |
| Jun 10, 2025 | 2,025.00 | 2,025.00 | 1,966.00 | 1,976.00 | 1,976.00 | -0.30% | 117,481 |
| Jun 9, 2025 | 2,035.00 | 2,035.00 | 1,962.00 | 1,982.00 | 1,982.00 | -0.40% | 154,053 |
| Jun 6, 2025 | 2,000.00 | 2,000.00 | 1,968.00 | 1,990.00 | 1,990.00 | 0.20% | 80,591 |
| Jun 5, 2025 | 1,950.00 | 2,000.00 | 1,950.00 | 1,986.00 | 1,986.00 | -0.10% | 124,435 |
| Jun 4, 2025 | 1,920.00 | 2,010.00 | 1,920.00 | 1,988.00 | 1,988.00 | 1.02% | 144,663 |
| Jun 3, 2025 | 1,954.00 | 2,004.98 | 1,954.00 | 1,968.00 | 1,968.00 | -1.60% | 71,926 |
| Jun 2, 2025 | 2,015.00 | 2,020.00 | 1,960.00 | 2,000.00 | 2,000.00 | -0.74% | 130,433 |
| May 30, 2025 | 2,035.00 | 2,055.00 | 2,015.00 | 2,015.00 | 2,015.00 | -0.49% | 83,108 |
| May 29, 2025 | 2,045.00 | 2,065.00 | 2,020.00 | 2,025.00 | 2,025.00 | -0.98% | 69,896 |
| May 28, 2025 | 2,045.00 | 2,085.00 | 2,025.00 | 2,045.00 | 2,045.00 | -0.73% | 51,057 |
| May 27, 2025 | 2,045.00 | 2,065.00 | 2,030.00 | 2,060.00 | 2,060.00 | 1.48% | 42,087 |
| May 23, 2025 | 2,005.00 | 2,070.00 | 1,991.00 | 2,030.00 | 2,030.00 | 1.60% | 214,698 |
| May 22, 2025 | 2,075.00 | 2,075.00 | 1,996.00 | 1,998.00 | 1,998.00 | -3.71% | 63,575 |