Skip to main content
logo
Genus plc (LON:GNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,156.00
+26.00 (1.22%)
Jul 20, 2026, 12:43 PM GMT

Genus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262,160.002,200.002,120.002,130.002,130.00-2.02%173,570
Jul 16, 20262,146.002,194.002,126.002,174.002,174.000.37%192,856
Jul 15, 20262,146.002,166.002,086.002,166.002,166.002.65%522,325
Jul 14, 20262,248.002,332.052,098.002,110.002,110.003.74%748,792
Jul 13, 20261,978.002,042.001,978.002,034.002,034.000.69%105,737
Jul 10, 20262,074.002,088.002,006.002,020.002,020.00-2.51%545,122
Jul 9, 20261,943.002,072.001,943.002,072.002,072.005.39%124,868
Jul 8, 20262,070.002,073.301,966.001,966.001,966.00-4.56%401,005
Jul 7, 20262,258.002,288.002,060.002,060.002,060.00-8.36%277,616
Jul 6, 20262,324.002,324.002,234.002,248.002,248.00-1.83%77,752
Jul 3, 20262,320.002,330.002,266.002,290.002,290.00-0.95%73,385
Jul 2, 20262,170.002,322.002,170.002,312.002,312.003.12%120,094
Jul 1, 20262,098.002,242.002,098.002,242.002,242.004.38%471,876
Jun 30, 20262,084.002,174.002,084.002,148.002,148.001.03%256,248
Jun 29, 20262,170.002,182.002,114.002,126.002,126.00-1.48%296,580
Jun 26, 20262,130.002,163.342,092.002,158.002,158.001.22%50,938
Jun 25, 20262,164.002,190.002,120.002,132.002,132.00-1.75%129,257
Jun 24, 20262,126.002,186.002,084.002,170.002,170.002.84%377,625
Jun 23, 20262,140.002,190.002,079.982,110.002,110.00-2.76%80,312
Jun 22, 20262,220.002,210.002,164.002,170.002,170.00-1.63%151,751
Jun 19, 20262,240.002,240.002,162.002,206.002,206.001.47%391,680
Jun 18, 20262,202.002,202.002,164.002,174.002,174.00-1.09%85,371
Jun 17, 20262,230.002,238.002,154.002,198.002,198.00-0.81%347,523
Jun 16, 20262,152.002,224.002,152.002,216.002,216.001.74%1,005,473
Jun 15, 20262,162.002,242.562,162.002,178.002,178.00-0.18%164,574
Jun 12, 20262,206.002,224.002,180.002,182.002,182.000.55%73,893
Jun 11, 20262,068.002,170.002,068.002,170.002,170.002.65%105,328
Jun 10, 20262,074.002,126.002,042.002,114.002,114.002.03%325,768
Jun 9, 20262,184.002,232.002,072.002,072.002,072.00-7.33%168,405
Jun 8, 20262,315.142,280.002,222.002,236.002,236.00-1.67%56,585
Jun 5, 20262,212.002,334.002,212.002,274.002,274.00-61,674
Jun 4, 20262,230.002,280.002,214.002,274.002,274.001.70%188,873
Jun 3, 20262,210.002,244.002,196.002,236.002,236.00-0.18%99,479
Jun 2, 20262,298.002,298.002,214.002,240.002,240.00-0.18%475,138
Jun 1, 20262,318.002,332.002,220.002,244.002,244.00-3.61%86,308
May 29, 20262,384.002,386.002,328.002,328.002,328.00-1.27%208,338
May 28, 20262,386.002,436.002,340.002,358.002,358.00-3.28%133,921
May 27, 20262,472.002,502.002,405.852,438.002,438.00-0.97%248,824
May 26, 20262,468.002,512.002,446.002,462.002,462.00-0.65%80,062
May 22, 20262,462.002,491.002,452.002,478.002,478.001.06%140,715
May 21, 20262,426.002,456.002,392.002,452.002,452.001.41%92,402
May 20, 20262,366.002,422.002,316.002,418.002,418.002.20%174,081
May 19, 20262,418.002,418.002,306.002,366.002,366.000.08%65,489
May 18, 20262,334.002,404.002,330.002,364.002,364.00-1.58%84,233
May 15, 20262,318.002,402.002,318.002,402.002,402.001.61%172,754
May 14, 20262,310.002,364.862,300.002,364.002,364.003.41%305,643
May 13, 20262,270.002,318.002,206.002,286.002,286.000.62%118,071
May 12, 20262,280.002,308.002,254.002,272.002,272.00-1.65%198,751
May 11, 20262,364.002,364.002,286.002,310.002,310.00-0.43%173,425
May 8, 20262,328.002,356.002,310.002,320.002,320.00-1.53%105,328