Skip to main content
logo
Genus plc (LON:GNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,126.00
-32.00 (-1.48%)
Jun 29, 2026, 4:35 PM GMT

Genus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20262,114.002,182.002,114.002,126.00--1.48%245,640
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
May 7, 20262,388.002,406.002,334.002,356.002,356.00-0.84%125,731
May 6, 20262,386.002,426.002,332.002,376.002,376.001.97%372,327
May 5, 20262,400.002,400.002,312.002,330.002,330.00-1.10%334,854
May 1, 20262,398.002,398.002,304.002,356.002,356.000.51%116,536
Apr 30, 20262,328.002,344.002,244.002,344.002,344.003.35%265,102
Apr 29, 20262,310.002,310.002,266.002,268.002,268.00-1.56%1,595,702
Apr 28, 20262,330.002,384.002,304.002,304.002,304.00-3.92%234,361
Apr 27, 20262,412.002,432.002,388.002,398.002,398.00-0.42%188,442
Apr 24, 20262,480.002,512.002,398.002,408.002,408.00-4.82%425,179
Apr 23, 20262,512.002,562.002,512.002,530.002,530.00-1.25%61,672
Apr 22, 20262,550.002,584.002,550.002,562.002,562.00-0.23%405,317
Apr 21, 20262,600.002,630.002,546.002,568.002,568.00-0.77%241,416
Apr 20, 20262,636.002,638.002,578.002,588.002,588.00-2.12%144,026
Apr 17, 20262,706.002,706.002,598.002,644.002,644.00-0.08%298,294