UK markets close in 1 hour 28 minutes

Genus plc (GNS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,712.00+12.00 (+0.71%)
As of 02:40PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241,702.001,758.001,696.001,712.001,712.00206,473
24 Apr 20241,748.001,780.001,696.001,700.001,700.0092,920
23 Apr 20241,688.001,762.001,688.001,750.001,750.00159,725
22 Apr 20241,742.001,754.001,718.001,726.001,726.0085,499
19 Apr 20241,736.001,750.001,714.001,718.001,718.0054,487
18 Apr 20241,760.001,798.001,740.001,756.001,756.00198,583
17 Apr 20241,728.001,760.001,712.621,752.001,752.0083,781
16 Apr 20241,732.001,750.001,706.001,724.001,724.0094,889
15 Apr 20241,758.001,796.001,758.001,762.001,762.0050,530
12 Apr 20241,814.001,842.001,780.001,780.001,780.0056,396
11 Apr 20241,772.001,820.001,739.761,792.001,792.0084,239
10 Apr 20241,730.001,786.001,730.001,764.001,764.0070,850
09 Apr 20241,730.001,780.001,730.001,740.001,740.00104,795
08 Apr 20241,780.001,780.001,730.001,740.001,740.0078,580
05 Apr 20241,732.001,756.001,714.001,744.001,744.0058,573
04 Apr 20241,710.001,784.001,710.001,764.001,764.00130,062
03 Apr 20241,736.001,766.001,714.001,752.001,752.0069,749
02 Apr 20241,758.001,806.001,733.981,742.001,742.0048,562
28 Mar 20241,796.001,823.001,765.001,765.001,765.0095,844
27 Mar 20241,803.001,811.721,765.261,787.001,787.0054,623
26 Mar 20241,779.001,819.001,744.001,817.001,817.0073,601
25 Mar 20241,785.001,835.001,766.001,766.001,766.00132,332
22 Mar 20241,778.001,847.001,778.001,831.001,831.0081,733
21 Mar 20241,716.001,829.001,716.001,829.001,829.0096,684
20 Mar 20241,746.001,746.001,692.001,743.001,743.0063,710
19 Mar 20241,789.001,789.001,708.501,715.001,715.0092,971
18 Mar 20241,788.001,800.001,743.001,743.001,743.0088,366
15 Mar 20241,813.001,813.001,758.001,795.001,795.00151,081
14 Mar 20241,807.001,818.001,768.001,780.001,780.0096,412
13 Mar 20241,803.001,808.141,783.001,797.001,797.00119,224
12 Mar 20241,810.001,823.251,781.001,800.001,800.0096,260
11 Mar 20241,805.001,816.001,797.001,811.001,811.0053,180
08 Mar 20241,838.001,866.001,795.001,816.001,816.0072,204
07 Mar 20241,824.001,839.001,786.001,839.001,839.00174,046
06 Mar 20241,730.001,814.001,687.001,814.001,814.00130,324
05 Mar 20241,655.001,712.001,622.001,686.001,686.00278,637
04 Mar 20241,738.001,766.001,637.001,637.001,637.00157,770
01 Mar 20241,796.001,796.001,737.001,740.001,740.00122,020
29 Feb 20241,843.001,845.001,788.001,792.001,792.00265,696
29 Feb 202410.3 Dividend
28 Feb 20241,945.001,945.001,830.001,830.001,819.70156,523
27 Feb 20241,940.001,970.001,908.001,920.001,909.19139,112
26 Feb 20241,938.001,972.001,928.001,928.001,917.15207,174
23 Feb 20241,965.001,994.001,959.001,959.001,947.97114,202
22 Feb 20241,944.002,034.001,895.001,966.001,954.93275,839
21 Feb 20241,827.001,912.001,827.001,912.001,901.24184,601
20 Feb 20241,800.001,853.001,790.001,850.001,839.59110,265
19 Feb 20241,762.001,836.001,746.771,824.001,813.73150,583
16 Feb 20241,768.001,810.001,706.771,786.001,775.95289,349
15 Feb 20241,821.001,822.591,478.001,780.001,769.98727,839
14 Feb 20242,086.002,144.002,086.002,124.002,112.0538,677
13 Feb 20242,188.002,190.002,093.782,120.002,108.0752,314
12 Feb 20242,150.002,216.002,150.002,200.002,187.62101,964
09 Feb 20242,192.002,217.002,162.002,162.002,149.83114,936
08 Feb 20242,172.002,290.972,150.002,186.002,173.7095,895
07 Feb 20242,134.002,154.002,098.002,154.002,141.8865,964
06 Feb 20242,220.002,222.002,142.002,142.002,129.94366,969
05 Feb 20242,232.002,263.962,192.002,192.002,179.6628,004
02 Feb 20242,224.002,258.002,210.002,218.002,205.5233,082
01 Feb 20242,292.002,306.002,222.002,224.002,211.48100,427
31 Jan 20242,278.002,304.002,265.002,294.002,281.09116,910
30 Jan 20242,268.002,280.002,258.002,276.002,263.1928,927
29 Jan 20242,320.002,332.002,270.002,290.002,277.11166,966
26 Jan 20242,338.002,378.002,336.002,342.002,328.82108,931
25 Jan 20242,322.002,356.002,298.002,354.002,340.75114,686
24 Jan 20242,264.002,344.002,264.002,340.002,326.83103,177
23 Jan 20242,214.002,284.002,214.002,244.002,231.3754,811
22 Jan 20242,178.002,262.002,178.002,234.002,221.4372,050
19 Jan 20242,200.002,244.002,200.002,228.002,215.4643,663
18 Jan 20242,192.002,220.002,190.002,208.002,195.5751,789
17 Jan 20242,230.002,234.002,164.002,192.002,179.66308,000
16 Jan 20242,202.002,248.002,134.002,234.002,221.43218,867
15 Jan 20242,148.002,222.002,136.002,170.002,157.7970,578
12 Jan 20242,160.002,182.002,130.002,162.002,149.8355,393
11 Jan 20242,152.002,194.002,098.002,116.002,104.0976,926
10 Jan 20242,170.002,176.552,140.002,162.002,149.83184,495
09 Jan 20242,176.002,200.002,128.002,164.002,151.8261,385
08 Jan 20242,130.002,144.002,078.002,138.002,125.9741,604
05 Jan 20242,114.002,154.002,114.002,136.002,123.9838,219
04 Jan 20242,136.002,152.002,120.002,146.002,133.9236,957
03 Jan 20242,198.002,198.002,124.002,124.002,112.0574,015
02 Jan 20242,122.002,176.742,122.002,166.002,153.8138,420
29 Dec 20232,152.002,186.002,144.002,170.002,157.7930,702
28 Dec 20232,182.002,224.002,182.002,192.002,179.6635,624
27 Dec 20232,162.002,222.002,142.002,206.002,193.5858,661
22 Dec 20232,184.002,212.002,172.002,172.002,159.7829,690
21 Dec 20232,168.002,192.002,126.002,180.002,167.7364,570
20 Dec 20232,144.002,184.002,122.002,170.002,157.7968,176
19 Dec 20232,058.002,126.002,058.002,118.002,106.08106,640
18 Dec 20232,080.002,082.002,034.002,048.002,036.4759,180
15 Dec 20232,014.002,092.002,014.002,044.002,032.50505,082
14 Dec 20231,998.002,077.531,983.002,040.002,028.52121,432
13 Dec 20231,981.002,008.001,935.001,960.001,948.97103,103
12 Dec 20232,000.002,016.001,981.002,000.001,988.74111,788
11 Dec 20232,008.002,023.891,954.681,979.001,967.8699,030
08 Dec 20232,026.002,066.002,026.002,032.002,020.56145,717
07 Dec 20232,020.002,058.002,002.002,048.002,036.47121,324
06 Dec 20231,962.002,020.001,949.002,014.002,002.6689,771
05 Dec 20231,971.001,972.001,919.411,960.001,948.97102,687
04 Dec 20231,940.001,975.001,836.001,930.001,919.1488,733
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...