Skip to main content
logo
Genus plc (LON:GNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,092.00
-42.00 (-1.97%)
Sep 18, 2026, 4:54 PM GMT

Genus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,140.002,142.002,092.002,092.002,092.00-1.97%363,572
Sep 17, 20262,170.002,209.082,118.222,134.002,134.00-0.74%285,125
Sep 16, 20262,150.002,192.002,132.002,150.002,150.00-206,074
Sep 15, 20262,180.002,194.002,128.002,150.002,150.000.75%250,081
Sep 14, 20262,114.002,182.002,106.002,134.002,134.00-1.30%605,998
Sep 11, 20262,142.002,220.002,142.002,162.002,162.000.09%133,958
Sep 10, 20262,300.002,362.002,016.002,160.002,160.00-3.31%544,315
Sep 9, 20262,330.002,330.002,234.002,234.002,234.00-2.45%83,910
Sep 8, 20262,310.002,330.002,258.002,290.002,290.000.53%72,351
Sep 7, 20262,220.002,330.002,220.002,278.002,278.000.62%53,324
Sep 4, 20262,328.002,352.002,254.002,264.002,264.00-2.75%80,370
Sep 3, 20262,322.002,354.002,288.002,328.002,328.001.66%63,798
Sep 2, 20262,320.002,334.002,260.002,290.002,290.00-1.29%91,528
Sep 1, 20262,420.002,420.002,292.002,320.002,320.00-1.19%76,237
Aug 28, 20262,336.002,370.002,330.002,348.002,348.000.69%179,844
Aug 27, 20262,306.002,356.002,282.002,332.002,332.001.39%68,671
Aug 26, 20262,298.002,326.002,286.002,300.002,300.000.09%66,260
Aug 25, 20262,254.002,308.002,254.002,298.002,298.000.44%40,981
Aug 24, 20262,270.002,296.002,250.002,288.002,288.000.26%32,308
Aug 21, 20262,274.002,312.002,246.002,282.002,282.00-0.70%468,511
Aug 20, 20262,240.002,324.002,240.002,298.002,298.00-0.17%35,316
Aug 19, 20262,208.002,314.002,208.002,302.002,302.001.23%94,825
Aug 18, 20262,266.002,298.002,246.002,274.002,274.000.62%66,119
Aug 17, 20262,298.002,298.002,234.002,260.002,260.000.18%62,144
Aug 14, 20262,204.002,270.002,204.002,256.002,256.000.09%62,243
Aug 13, 20262,200.002,302.002,200.002,254.002,254.00-0.09%72,908
Aug 12, 20262,302.002,372.002,240.002,256.002,256.00-1.74%86,777
Aug 11, 20262,362.002,362.002,280.802,296.002,296.00-0.95%69,695
Aug 10, 20262,308.002,344.002,283.202,318.002,318.000.61%227,476
Aug 7, 20262,316.002,334.002,284.002,304.002,304.000.09%255,226
Aug 6, 20262,198.002,344.002,198.002,302.002,302.001.86%133,557
Aug 5, 20262,192.002,302.002,181.002,260.002,260.002.54%109,447
Aug 4, 20262,242.002,266.002,186.002,204.002,204.00-0.27%88,739
Aug 3, 20262,204.002,228.002,174.002,210.002,210.000.73%111,714
Jul 31, 20262,300.002,300.002,194.002,194.002,194.00-2.23%260,730
Jul 30, 20262,284.002,284.002,198.002,244.002,244.000.81%130,233
Jul 29, 20262,260.002,260.002,190.002,226.002,226.000.36%100,388
Jul 28, 20262,176.002,232.002,176.002,218.002,218.00-0.09%146,758
Jul 27, 20262,086.002,240.002,086.002,220.002,220.003.93%175,959
Jul 24, 20262,094.002,172.002,094.002,136.002,136.00-0.93%91,789
Jul 23, 20262,122.002,186.002,122.002,156.002,156.00-1.10%578,945
Jul 22, 20262,180.002,180.002,094.002,180.002,180.002.83%397,653
Jul 21, 20262,074.002,146.002,074.002,120.002,120.00-0.56%240,370
Jul 20, 20262,132.002,180.002,100.002,132.002,132.000.09%118,957
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%522,327
Jul 14, 20262,248.002,332.002,098.002,110.002,110.003.74%748,792
Jul 13, 20261,978.002,042.001,978.002,034.002,034.000.69%106,104
Jul 10, 20262,074.002,088.002,006.002,020.002,020.00-2.51%545,122