Skip to main content
Genus plc (LON:GNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,290.00
-30.00 (-1.29%)
Sep 26, 2025, 4:43 PM BST

Genus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,375.002,375.002,275.002,290.002,290.00-1.29%143,516
Sep 25, 20252,330.002,340.002,290.002,320.002,320.00-0.85%277,837
Sep 24, 20252,375.002,375.002,330.002,340.002,340.00-1.27%197,599
Sep 23, 20252,405.002,465.002,365.002,370.002,370.00-2.87%86,820
Sep 22, 20252,495.002,495.002,425.002,440.002,440.00-0.41%70,620
Sep 19, 20252,480.002,485.002,430.002,450.002,450.00-1.01%504,538
Sep 18, 20252,515.002,540.002,455.002,475.002,475.00-1.79%485,041
Sep 17, 20252,500.002,555.002,485.002,520.002,520.000.40%120,480
Sep 16, 20252,520.002,610.002,510.002,510.002,510.00-0.20%134,126
Sep 15, 20252,605.002,635.002,510.002,515.002,515.00-3.82%101,032
Sep 12, 20252,755.002,755.002,615.002,615.002,615.00-3.51%70,301
Sep 11, 20252,705.002,720.002,670.002,710.002,710.000.93%127,565
Sep 10, 20252,737.442,737.442,655.002,685.002,685.00-0.37%75,198
Sep 9, 20252,625.002,695.002,615.002,695.002,695.000.94%108,894
Sep 8, 20252,750.002,750.002,665.002,670.002,670.00-0.56%80,424
Sep 5, 20252,710.002,750.002,640.002,685.002,685.00-2.72%80,828
Sep 4, 20253,100.003,228.802,760.002,760.002,760.0010.40%553,696
Sep 3, 20252,520.002,580.002,460.002,500.002,500.00-0.20%248,382
Sep 2, 20252,650.002,650.002,505.002,505.002,505.00-3.47%155,674
Sep 1, 20252,620.002,635.002,585.002,595.002,595.00-0.38%44,549
Aug 29, 20252,644.292,655.002,600.002,605.002,605.00-1.33%104,807
Aug 28, 20252,645.002,655.002,610.002,640.002,640.00-94,312
Aug 27, 20252,700.002,700.002,620.002,640.002,640.00-1.31%100,989
Aug 26, 20252,685.002,690.002,650.002,675.002,675.00-0.37%167,146
Aug 22, 20252,665.002,715.002,665.002,685.002,685.00-1.10%97,266
Aug 21, 20252,670.002,760.002,650.002,715.002,715.001.88%100,100
Aug 20, 20252,630.002,665.002,625.002,665.002,665.000.38%58,474
Aug 19, 20252,625.502,665.002,605.002,655.002,655.001.72%198,730
Aug 18, 20252,590.002,640.002,590.002,610.002,610.000.38%75,618
Aug 15, 20252,595.002,605.002,560.002,600.002,600.001.17%117,965
Aug 14, 20252,530.122,600.002,515.002,570.002,570.001.18%93,659
Aug 13, 20252,500.002,540.002,480.002,540.002,540.002.01%127,017
Aug 12, 20252,480.002,515.002,470.002,490.002,490.000.40%53,261
Aug 11, 20252,450.002,540.002,450.002,480.002,480.00-1.59%28,899
Aug 8, 20252,496.602,520.002,470.002,520.002,520.000.60%105,379
Aug 7, 20252,450.002,540.002,450.002,505.002,505.000.40%295,753
Aug 6, 20252,543.802,555.002,475.002,495.002,495.00-131,220
Aug 5, 20252,539.202,555.002,490.002,495.002,495.00-1.19%177,631
Aug 4, 20252,480.002,555.002,475.002,525.002,525.001.41%318,714
Aug 1, 20252,445.002,505.002,445.002,490.002,490.00-0.20%49,930
Jul 31, 20252,484.822,510.002,455.002,495.002,495.000.60%124,212
Jul 30, 20252,550.002,550.002,479.992,480.002,480.00-1.20%32,045
Jul 29, 20252,462.792,510.002,460.002,510.002,510.001.41%94,386
Jul 28, 20252,475.502,525.002,465.002,475.002,475.00-96,691
Jul 25, 20252,445.002,490.002,435.002,475.002,475.001.02%681,982
Jul 24, 20252,430.812,460.002,420.002,450.002,450.001.66%249,863
Jul 23, 20252,420.002,445.002,400.002,410.002,410.00-0.41%247,871
Jul 22, 20252,480.002,480.002,394.182,420.002,420.000.41%73,385
Jul 21, 20252,400.002,437.302,390.002,410.002,410.000.42%50,646
Jul 18, 20252,449.702,480.002,400.002,400.002,400.00-0.83%80,419