Skip to main content
logo
Genus plc (LON:GNS)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
2,304.00
+18.00 (0.79%)
Oct 30, 2026, 4:36 PM GMT

Genus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,328.002,328.002,284.002,304.002,304.000.79%156,692
Oct 29, 20262,308.002,314.002,282.002,286.002,286.00-1.04%178,774
Oct 28, 20262,402.002,402.002,308.002,310.002,310.00-1.28%178,007
Oct 27, 20262,304.002,354.002,304.002,340.002,340.000.78%144,164
Oct 26, 20262,302.002,334.002,276.002,322.002,322.001.22%352,091
Oct 23, 20262,192.002,294.002,184.002,294.002,294.002.41%154,348
Oct 22, 20262,276.002,276.002,218.002,240.002,240.00-0.18%154,186
Oct 21, 20262,222.002,302.002,220.002,244.002,244.000.90%121,922
Oct 20, 20262,330.002,330.002,206.002,224.002,224.00-2.37%236,448
Oct 19, 20262,342.002,342.002,272.002,278.002,278.00-1.64%155,847
Oct 16, 20262,348.002,378.002,316.002,316.002,316.00-1.86%233,835
Oct 15, 20262,266.002,375.702,266.002,360.002,360.001.55%189,313
Oct 14, 20262,244.002,351.002,244.002,324.002,324.001.57%311,016
Oct 13, 20262,270.002,318.002,250.002,288.002,288.000.70%175,612
Oct 12, 20262,238.002,296.002,238.002,272.002,272.00-0.35%182,658
Oct 9, 20262,240.002,338.002,240.002,280.002,280.002.61%447,290
Oct 8, 20262,150.002,226.002,150.002,222.002,222.000.63%260,460
Oct 7, 20262,182.002,208.002,102.002,208.002,208.004.45%250,165
Oct 6, 20262,130.002,158.002,062.002,114.002,114.00-0.56%179,962
Oct 5, 20262,202.002,202.002,126.002,126.002,126.00-0.84%200,843
Oct 2, 20262,148.002,174.002,120.002,144.002,144.00-0.28%245,223
Oct 1, 20262,098.002,196.002,098.002,150.002,150.000.37%289,330
Sep 30, 20262,190.002,212.002,138.002,142.002,142.00-2.01%372,126
Sep 29, 20262,142.002,186.002,116.002,186.002,186.002.53%217,797
Sep 28, 20262,088.002,136.002,070.002,132.002,132.001.91%216,357
Sep 25, 20262,068.002,114.002,068.002,092.002,092.000.87%182,078
Sep 24, 20262,124.002,124.002,070.002,074.002,074.00-1.80%234,679
Sep 23, 20262,182.002,182.002,112.002,112.002,112.00-0.94%222,618
Sep 22, 20262,124.002,150.002,116.002,132.002,132.000.57%218,687
Sep 21, 20262,096.002,146.002,096.002,120.002,120.001.34%171,911
Sep 18, 20262,140.002,164.002,092.002,092.002,092.00-1.97%363,685
Sep 17, 20262,170.002,209.102,118.202,134.002,134.00-0.74%285,125
Sep 16, 20262,150.002,192.002,132.002,150.002,150.00-206,073
Sep 15, 20262,180.002,194.002,126.002,150.002,150.000.75%250,083
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