Skip to main content
logo
Genus plc (LON:GNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,605.00
+5.00 (0.19%)
Oct 22, 2025, 9:30 AM BST

Genus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,640.002,655.002,580.002,600.002,600.00-1.33%62,348
Oct 20, 20252,725.002,725.002,628.752,635.002,635.00-2.95%55,970
Oct 17, 20252,660.002,735.002,635.002,715.002,715.000.93%140,062
Oct 16, 20252,665.002,740.002,655.002,690.002,690.000.19%70,854
Oct 15, 20252,595.002,710.002,595.002,685.002,685.001.13%90,418
Oct 14, 20252,600.002,675.002,600.002,655.002,655.000.19%122,789
Oct 13, 20252,535.002,665.002,530.002,650.002,650.004.13%193,621
Oct 10, 20252,625.002,640.002,540.002,545.002,545.00-3.60%231,254
Oct 9, 20252,538.002,640.002,520.002,640.002,640.003.94%168,985
Oct 8, 20252,525.002,540.002,485.002,540.002,540.001.60%46,055
Oct 7, 20252,450.002,530.002,450.002,500.002,500.00-88,400
Oct 6, 20252,580.002,580.002,490.002,500.002,500.00-1.19%57,693
Oct 3, 20252,525.002,550.002,494.002,530.002,530.000.40%139,628
Oct 2, 20252,495.002,540.002,470.002,520.002,520.001.61%623,005
Oct 1, 20252,300.002,480.002,300.002,480.002,480.004.64%291,795
Sep 30, 20252,355.002,370.002,305.002,370.002,370.001.28%118,835
Sep 29, 20252,245.002,345.002,245.002,340.002,340.002.18%188,611
Sep 26, 20252,375.002,375.002,275.002,290.002,290.00-1.29%143,516
Sep 25, 20252,330.002,340.002,290.002,320.002,320.00-0.85%277,837
Sep 24, 20252,375.002,375.002,330.002,340.002,340.00-1.27%197,599
Sep 23, 20252,405.002,465.002,365.002,370.002,370.00-2.87%86,820
Sep 22, 20252,495.002,495.002,425.002,440.002,440.00-0.41%70,620
Sep 19, 20252,480.002,485.002,430.002,450.002,450.00-1.01%504,538
Sep 18, 20252,515.002,540.002,455.002,475.002,475.00-1.79%485,041
Sep 17, 20252,500.002,555.002,485.002,520.002,520.000.40%120,480
Sep 16, 20252,520.002,610.002,510.002,510.002,510.00-0.20%134,126
Sep 15, 20252,605.002,635.002,510.002,515.002,515.00-3.82%101,032
Sep 12, 20252,755.002,755.002,615.002,615.002,615.00-3.51%70,301
Sep 11, 20252,705.002,720.002,670.002,710.002,710.000.93%127,565
Sep 10, 20252,737.442,737.442,655.002,685.002,685.00-0.37%75,198
Sep 9, 20252,625.002,695.002,615.002,695.002,695.000.94%108,894
Sep 8, 20252,750.002,750.002,665.002,670.002,670.00-0.56%80,424
Sep 5, 20252,710.002,750.002,640.002,685.002,685.00-2.72%80,828
Sep 4, 20253,100.003,228.802,760.002,760.002,760.0010.40%553,696
Sep 3, 20252,520.002,580.002,460.002,500.002,500.00-0.20%248,382
Sep 2, 20252,650.002,650.002,505.002,505.002,505.00-3.47%155,674
Sep 1, 20252,620.002,635.002,585.002,595.002,595.00-0.38%44,549
Aug 29, 20252,644.292,655.002,600.002,605.002,605.00-1.33%104,807
Aug 28, 20252,645.002,655.002,610.002,640.002,640.00-94,312
Aug 27, 20252,700.002,700.002,620.002,640.002,640.00-1.31%100,989
Aug 26, 20252,685.002,690.002,650.002,675.002,675.00-0.37%167,146
Aug 22, 20252,665.002,715.002,665.002,685.002,685.00-1.10%97,266
Aug 21, 20252,670.002,760.002,650.002,715.002,715.001.88%100,100
Aug 20, 20252,630.002,665.002,625.002,665.002,665.000.38%58,474
Aug 19, 20252,625.502,665.002,605.002,655.002,655.001.72%198,730
Aug 18, 20252,590.002,640.002,590.002,610.002,610.000.38%75,618
Aug 15, 20252,595.002,605.002,560.002,600.002,600.001.17%117,965
Aug 14, 20252,530.122,600.002,515.002,570.002,570.001.18%93,659
Aug 13, 20252,500.002,540.002,480.002,540.002,540.002.01%127,017
Aug 12, 20252,480.002,515.002,470.002,490.002,490.000.40%53,261