Skip to main content
Genus plc (LON:GNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,645.00
-25.00 (-0.94%)
Mar 9, 2026, 4:47 PM GMT

Genus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,615.002,635.002,570.002,630.00--1.50%20,388
Mar 6, 20262,710.002,715.362,655.002,670.002,670.00-0.37%69,187
Mar 5, 20262,745.002,760.002,680.002,680.002,680.00-2.19%75,068
Mar 4, 20262,780.002,795.002,715.002,740.002,728.80-2.14%121,845
Mar 3, 20262,840.002,855.002,720.002,800.002,788.55-2.78%204,115
Mar 2, 20262,940.002,940.002,855.002,880.002,868.23-1.20%130,609
Feb 27, 20262,850.002,970.002,850.002,915.002,903.082.64%251,326
Feb 26, 20263,170.003,176.752,810.002,840.002,828.39-10.41%384,540
Feb 25, 20263,165.003,215.003,135.003,170.003,157.040.48%185,571
Feb 24, 20263,125.003,220.003,115.003,155.003,142.100.64%138,680
Feb 23, 20263,190.003,190.003,115.003,135.003,122.19-36,587
Feb 20, 20263,130.003,180.003,110.003,135.003,122.190.48%55,919
Feb 19, 20263,135.003,190.003,060.003,120.003,107.25-0.32%239,437
Feb 18, 20263,110.003,140.003,050.003,130.003,117.211.79%49,995
Feb 17, 20263,110.003,110.003,000.003,075.003,062.431.65%56,849
Feb 16, 20263,015.003,070.003,005.003,025.003,012.64-0.17%42,771
Feb 13, 20263,055.003,130.002,985.003,030.003,017.61-0.49%173,149
Feb 12, 20263,090.003,125.003,025.003,045.003,032.55-0.98%1,110,696
Feb 11, 20263,190.003,190.003,005.003,075.003,062.43-1.44%109,381
Feb 10, 20263,095.003,155.003,050.003,120.003,107.252.30%123,877
Feb 9, 20263,060.003,065.003,010.003,050.003,037.530.49%110,139
Feb 6, 20262,965.003,060.002,965.003,035.003,022.590.17%66,495
Feb 5, 20263,010.003,080.003,000.003,030.003,017.61-1.62%315,128
Feb 4, 20263,050.003,160.003,025.003,080.003,067.410.65%155,451
Feb 3, 20263,040.003,065.002,965.003,060.003,047.493.20%170,842
Feb 2, 20263,170.003,175.002,965.002,965.002,952.88-6.17%435,179
Jan 30, 20263,025.003,170.003,025.003,160.003,147.083.44%415,671
Jan 29, 20263,020.003,055.002,990.003,055.003,042.510.66%191,746
Jan 28, 20262,955.003,035.002,950.003,035.003,022.592.19%234,283
Jan 27, 20262,900.002,985.002,870.002,970.002,957.862.59%354,294
Jan 26, 20262,845.002,905.002,805.002,895.002,883.172.84%443,330
Jan 23, 20262,865.002,865.002,760.002,815.002,803.490.54%52,807
Jan 22, 20262,830.002,850.002,775.002,800.002,788.55-73,932
Jan 21, 20262,780.002,805.002,698.192,800.002,788.551.27%59,855
Jan 20, 20262,795.002,835.002,740.002,765.002,753.70-2.47%54,192
Jan 19, 20262,800.002,900.002,795.002,835.002,823.41-123,025
Jan 16, 20263,020.003,050.002,745.002,835.002,823.417.79%330,040
Jan 15, 20262,585.002,630.002,552.702,630.002,619.251.35%184,380
Jan 14, 20262,520.002,610.002,490.002,595.002,584.393.18%359,352
Jan 13, 20262,560.002,580.002,505.002,515.002,504.72-1.95%62,729
Jan 12, 20262,495.002,580.002,495.002,565.002,554.520.98%1,517,212
Jan 9, 20262,570.002,585.002,533.682,540.002,529.62-0.97%77,838
Jan 8, 20262,615.002,635.002,540.002,565.002,554.52-2.66%243,063
Jan 7, 20262,610.002,655.002,575.112,635.002,624.232.33%74,551
Jan 6, 20262,575.002,575.002,490.002,575.002,564.471.98%68,729
Jan 5, 20262,565.002,590.002,505.002,525.002,514.68-0.79%74,204
Jan 2, 20262,605.002,625.002,540.002,545.002,534.60-1.93%29,341
Dec 31, 20252,650.002,650.002,580.002,595.002,584.39-0.76%14,545
Dec 30, 20252,590.002,620.002,565.002,615.002,604.310.97%31,772
Dec 29, 20252,525.002,605.002,525.002,590.002,579.411.37%49,736
Dec 24, 20252,540.002,580.002,540.002,555.002,544.56-0.58%12,829
Dec 23, 20252,610.002,610.002,560.002,570.002,559.49-20,338
Dec 22, 20252,525.002,570.212,520.002,570.002,559.490.78%43,173
Dec 19, 20252,630.002,630.002,545.002,550.002,539.58-1.92%161,587
Dec 18, 20252,560.002,600.002,545.002,600.002,589.372.16%109,018
Dec 17, 20252,495.002,580.002,495.002,545.002,534.600.39%92,026
Dec 16, 20252,540.002,555.002,515.002,535.002,524.64-0.59%85,953
Dec 15, 20252,495.002,575.002,465.002,550.002,539.582.20%77,201
Dec 12, 20252,515.002,565.002,495.002,495.002,484.80-2.54%69,379
Dec 11, 20252,585.002,600.002,545.002,560.002,549.54-0.58%71,144
Dec 10, 20252,540.002,610.002,540.002,575.002,564.47-0.39%169,890
Dec 9, 20252,610.002,630.002,580.002,585.002,574.43-1.34%253,462
Dec 8, 20252,590.002,620.002,565.002,620.002,609.291.16%94,668
Dec 5, 20252,660.002,666.732,590.002,590.002,579.41-2.26%72,895
Dec 4, 20252,625.002,665.002,600.002,650.002,639.172.32%85,253
Dec 3, 20252,645.002,645.002,550.002,590.002,579.41-0.77%108,069
Dec 2, 20252,545.002,615.002,545.002,610.002,599.33-61,531
Dec 1, 20252,650.002,650.002,565.002,610.002,599.33-0.76%103,968
Nov 28, 20252,535.002,630.002,535.002,630.002,619.251.35%53,370
Nov 27, 20252,530.002,600.002,495.002,595.002,584.393.59%113,460
Nov 26, 20252,500.002,530.002,475.002,505.002,494.762.04%139,824
Nov 25, 20252,425.002,465.002,300.002,455.002,444.971.24%1,621,108
Nov 24, 20252,485.002,515.002,420.002,425.002,415.09-1.82%171,306
Nov 21, 20252,490.002,510.002,440.002,470.002,459.90-1.79%300,107
Nov 20, 20252,585.002,610.002,515.002,515.002,504.72-2.71%113,888
Nov 19, 20252,385.002,620.002,380.002,585.002,574.438.84%178,793
Nov 18, 20252,375.002,435.002,370.002,375.002,365.29-2.46%97,631
Nov 17, 20252,480.002,480.002,397.502,435.002,425.05-0.61%66,361
Nov 14, 20252,415.002,450.002,358.502,450.002,439.990.62%273,711
Nov 13, 20252,390.002,470.002,380.002,435.002,425.052.10%71,177
Nov 12, 20252,370.002,401.562,345.002,385.002,375.25-33,493
Nov 11, 20252,380.002,390.002,340.002,385.002,375.251.27%50,405
Nov 10, 20252,315.002,390.002,315.002,355.002,345.37-0.42%29,150
Nov 7, 20252,395.002,411.252,350.002,365.002,355.33-1.25%43,499
Nov 6, 20252,435.002,460.002,365.002,395.002,385.21-3.04%135,961
Nov 5, 20252,415.002,480.002,415.002,470.002,438.290.20%71,423
Nov 4, 20252,550.002,550.002,460.002,465.002,433.36-1.79%44,947
Nov 3, 20252,485.002,515.002,443.792,510.002,477.782.03%77,957
Oct 31, 20252,440.002,505.002,440.002,460.002,428.42-1.01%67,701
Oct 30, 20252,585.002,585.002,480.002,485.002,453.10-1.19%46,914
Oct 29, 20252,500.002,560.002,480.002,515.002,482.710.60%62,763
Oct 28, 20252,570.002,570.002,480.002,500.002,467.91-0.60%40,312
Oct 27, 20252,470.002,570.002,470.002,515.002,482.71-0.59%51,003
Oct 24, 20252,535.002,565.002,470.002,530.002,497.52-1.17%306,158
Oct 23, 20252,640.002,640.002,540.002,560.002,527.14-1.54%485,929
Oct 22, 20252,600.002,625.002,575.002,600.002,566.62-52,559
Oct 21, 20252,640.002,655.002,580.002,600.002,566.62-1.33%62,349
Oct 20, 20252,725.002,725.002,628.752,635.002,601.17-2.95%55,970
Oct 17, 20252,660.002,735.002,635.002,715.002,680.150.93%140,062
Oct 16, 20252,665.002,740.002,655.002,690.002,655.470.19%70,855