Skip to main content
Genus plc (LON:GNS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,590.00
-60.00 (-2.26%)
At close: Dec 5, 2025

Genus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,660.002,666.732,590.002,590.002,590.00-2.26%72,895
Dec 4, 20252,625.002,665.002,600.002,650.002,650.002.32%85,253
Dec 3, 20252,645.002,645.002,550.002,590.002,590.00-0.77%108,069
Dec 2, 20252,545.002,615.002,545.002,610.002,610.00-61,531
Dec 1, 20252,650.002,650.002,565.002,610.002,610.00-0.76%103,968
Nov 28, 20252,535.002,630.002,535.002,630.002,630.001.35%53,370
Nov 27, 20252,530.002,600.002,495.002,595.002,595.003.59%113,460
Nov 26, 20252,500.002,530.002,475.002,505.002,505.002.04%139,824
Nov 25, 20252,425.002,465.002,300.002,455.002,455.001.24%1,621,108
Nov 24, 20252,485.002,515.002,420.002,425.002,425.00-1.82%171,306
Nov 21, 20252,490.002,510.002,440.002,470.002,470.00-1.79%300,107
Nov 20, 20252,585.002,610.002,515.002,515.002,515.00-2.71%113,888
Nov 19, 20252,385.002,620.002,380.002,585.002,585.008.84%178,793
Nov 18, 20252,375.002,435.002,370.002,375.002,375.00-2.46%97,631
Nov 17, 20252,480.002,480.002,397.502,435.002,435.00-0.61%66,361
Nov 14, 20252,415.002,450.002,358.502,450.002,450.000.62%273,711
Nov 13, 20252,390.002,470.002,380.002,435.002,435.002.10%71,177
Nov 12, 20252,370.002,401.562,345.002,385.002,385.00-33,493
Nov 11, 20252,380.002,390.002,340.002,385.002,385.001.27%50,405
Nov 10, 20252,315.002,390.002,315.002,355.002,355.00-0.42%29,150
Nov 7, 20252,395.002,411.252,350.002,365.002,365.00-1.25%43,499
Nov 6, 20252,435.002,460.002,365.002,395.002,395.00-3.04%135,961
Nov 5, 20252,415.002,480.002,415.002,470.002,448.300.20%71,423
Nov 4, 20252,550.002,550.002,460.002,465.002,443.34-1.79%44,947
Nov 3, 20252,485.002,515.002,443.792,510.002,487.952.03%77,957
Oct 31, 20252,440.002,505.002,440.002,460.002,438.39-1.01%67,701
Oct 30, 20252,585.002,585.002,480.002,485.002,463.17-1.19%46,914
Oct 29, 20252,500.002,560.002,480.002,515.002,492.900.60%62,763
Oct 28, 20252,570.002,570.002,480.002,500.002,478.04-0.60%40,312
Oct 27, 20252,470.002,570.002,470.002,515.002,492.90-0.59%51,003
Oct 24, 20252,535.002,565.002,470.002,530.002,507.77-1.17%306,158
Oct 23, 20252,640.002,640.002,540.002,560.002,537.51-1.54%485,929
Oct 22, 20252,600.002,625.002,575.002,600.002,577.16-52,559
Oct 21, 20252,640.002,655.002,580.002,600.002,577.16-1.33%62,349
Oct 20, 20252,725.002,725.002,628.752,635.002,611.85-2.95%55,970
Oct 17, 20252,660.002,735.002,635.002,715.002,691.150.93%140,062
Oct 16, 20252,665.002,740.002,655.002,690.002,666.370.19%70,855
Oct 15, 20252,595.002,710.002,595.002,685.002,661.411.13%90,419
Oct 14, 20252,600.002,675.002,600.002,655.002,631.670.19%122,789
Oct 13, 20252,535.002,665.002,530.002,650.002,626.724.13%193,622
Oct 10, 20252,625.002,640.002,540.002,545.002,522.64-3.60%231,254
Oct 9, 20252,545.002,640.002,520.002,640.002,616.813.94%166,741
Oct 8, 20252,510.002,540.002,485.002,540.002,517.691.60%46,056
Oct 7, 20252,450.002,530.002,450.002,500.002,478.04-88,400
Oct 6, 20252,580.002,580.002,490.002,500.002,478.04-1.19%57,693
Oct 3, 20252,525.002,550.002,494.002,530.002,507.770.40%139,628
Oct 2, 20252,495.002,540.002,470.002,520.002,497.861.61%623,006
Oct 1, 20252,300.002,480.002,300.002,480.002,458.214.64%291,796
Sep 30, 20252,355.002,370.192,305.002,370.002,349.181.28%118,836
Sep 29, 20252,245.002,345.002,245.002,340.002,319.442.18%188,611
Sep 26, 20252,375.002,375.002,275.002,290.002,269.88-1.29%143,516
Sep 25, 20252,330.002,340.002,290.002,320.002,299.62-0.85%277,837
Sep 24, 20252,375.002,375.002,330.002,340.002,319.44-1.27%197,599
Sep 23, 20252,405.002,465.002,365.002,370.002,349.18-2.87%86,821
Sep 22, 20252,495.002,495.002,425.002,440.002,418.56-0.41%70,621
Sep 19, 20252,480.002,485.002,430.002,450.002,428.48-1.01%504,539
Sep 18, 20252,515.002,540.002,455.002,475.002,453.26-1.79%485,042
Sep 17, 20252,500.002,555.002,485.002,520.002,497.860.40%120,480
Sep 16, 20252,520.002,610.002,510.002,510.002,487.95-0.20%134,126
Sep 15, 20252,605.002,635.002,510.002,515.002,492.90-3.82%101,032
Sep 12, 20252,755.002,755.002,615.002,615.002,592.03-3.51%70,301
Sep 11, 20252,705.002,720.002,670.002,710.002,686.190.93%127,566
Sep 10, 20252,710.002,740.002,655.002,685.002,661.41-0.37%75,198
Sep 9, 20252,625.002,695.002,615.002,695.002,671.320.94%108,895
Sep 8, 20252,750.002,750.002,665.002,670.002,646.54-0.56%80,424
Sep 5, 20252,710.002,750.002,640.002,685.002,661.41-2.72%80,829
Sep 4, 20253,100.003,228.802,583.982,760.002,735.7510.40%553,696
Sep 3, 20252,520.002,580.002,455.002,500.002,478.04-0.20%248,382
Sep 2, 20252,650.002,650.002,485.002,505.002,482.99-3.47%155,675
Sep 1, 20252,620.002,635.002,585.002,595.002,572.20-0.38%44,550
Aug 29, 20252,620.002,655.002,600.002,605.002,582.11-1.33%104,808
Aug 28, 20252,645.002,655.002,610.002,640.002,616.81-94,312
Aug 27, 20252,700.002,700.002,620.002,640.002,616.81-1.31%100,989
Aug 26, 20252,685.002,690.002,650.002,675.002,651.50-0.37%167,147
Aug 22, 20252,665.002,715.002,665.002,685.002,661.41-1.10%97,266
Aug 21, 20252,670.002,760.002,650.002,715.002,691.151.88%100,100
Aug 20, 20252,630.002,665.002,625.002,665.002,641.590.38%58,474
Aug 19, 20252,625.002,665.002,605.002,655.002,631.671.72%198,731
Aug 18, 20252,590.002,640.002,590.002,610.002,587.070.38%75,619
Aug 15, 20252,580.002,605.002,560.002,600.002,577.161.17%117,965
Aug 14, 20252,520.002,600.002,515.002,570.002,547.421.18%93,659
Aug 13, 20252,500.002,540.002,480.002,540.002,517.692.01%127,018
Aug 12, 20252,480.002,515.002,470.002,490.002,468.120.40%53,261
Aug 11, 20252,450.002,540.002,450.002,480.002,458.21-1.59%28,899
Aug 8, 20252,500.002,520.002,470.002,520.002,497.860.60%105,379
Aug 7, 20252,450.002,540.002,450.002,505.002,482.990.40%295,752
Aug 6, 20252,515.002,555.002,475.002,495.002,473.08-131,220
Aug 5, 20252,520.002,555.002,490.002,495.002,473.08-1.19%177,632
Aug 4, 20252,480.002,555.002,475.002,525.002,502.821.41%318,715
Aug 1, 20252,445.002,505.002,445.002,490.002,468.12-0.20%49,930
Jul 31, 20252,490.002,510.002,455.002,495.002,473.080.60%124,212
Jul 30, 20252,550.002,550.002,479.992,480.002,458.21-1.20%32,045
Jul 29, 20252,465.002,510.002,460.002,510.002,487.951.41%94,387
Jul 28, 20252,480.002,525.002,465.002,475.002,453.26-96,692
Jul 25, 20252,445.002,490.002,435.002,475.002,453.261.02%681,983
Jul 24, 20252,440.002,460.002,420.002,450.002,428.481.66%249,863
Jul 23, 20252,420.002,445.002,400.002,410.002,388.83-0.41%247,871
Jul 22, 20252,480.002,480.002,394.182,420.002,398.740.41%73,385
Jul 21, 20252,400.002,437.302,390.002,410.002,388.830.42%50,646
Jul 18, 20252,440.002,480.002,400.002,400.002,378.92-0.83%80,420