Skip to main content
logo
Genus plc (LON:GNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,348.00
+16.00 (0.69%)
Aug 28, 2026, 4:38 PM GMT

Genus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%402,405
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, 20262,130.002,163.302,092.002,158.002,158.001.22%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, 20262,140.002,190.002,080.002,110.002,110.00-2.76%80,312
Jun 22, 20262,202.002,220.002,164.002,170.002,170.00-1.63%151,753