1. Share Prices

  2. Genus PLC (GNS)

2,525.00p+35.00 (+1.41%)04 Aug 2025, 17:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genus PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 20252445.00p2505.00p2445.00p2490.00p49,930
Jul 31, 20252490.00p2510.00p2455.00p2495.00p124,211
Jul 30, 20252550.00p2550.00p2479.99p2480.00p32,044
Jul 29, 20252465.00p2510.00p2460.00p2510.00p94,386
Jul 28, 20252480.00p2525.00p2465.00p2475.00p96,691
Jul 25, 20252445.00p2490.00p2435.00p2475.00p681,982
Jul 24, 20252440.00p2460.00p2420.00p2450.00p249,863
Jul 23, 20252420.00p2445.00p2400.00p2410.00p247,871
Jul 22, 20252480.00p2480.00p2394.18p2420.00p73,384
Jul 21, 20252405.00p2437.30p2390.00p2410.00p50,646
Jul 18, 20252440.00p2480.00p2400.00p2400.00p80,419
Jul 17, 20252375.00p2445.00p2375.00p2420.00p293,820
Jul 16, 20252410.00p2485.00p2385.00p2385.00p359,030
Jul 15, 20252240.00p2435.00p2235.00p2410.00p144,954
Jul 14, 20252250.00p2250.00p2215.00p2235.00p91,092
Jul 11, 20252180.00p2225.00p2150.00p2220.00p120,102
Jul 10, 20252210.00p2245.00p2150.00p2195.00p61,280
Jul 9, 20252085.00p2215.00p2085.00p2205.00p634,537
Jul 8, 20252125.00p2150.51p2105.00p2130.00p60,057
Jul 7, 20252080.00p2165.00p2080.00p2130.00p41,633
Jul 4, 20252160.00p2165.00p2110.00p2125.00p74,101
Jul 3, 20252040.00p2190.00p1988.00p2155.00p155,913
Jul 2, 20252015.00p2025.00p1984.00p1998.00p97,748
Jul 1, 20252085.00p2085.00p1972.00p2020.00p125,498
Jun 30, 20252005.00p2050.00p2005.00p2045.00p212,693
Jun 27, 20251964.00p2065.00p1964.00p2045.00p78,193
Jun 26, 20251940.00p1976.00p1924.00p1966.00p178,764
Jun 25, 20251956.00p1974.00p1914.00p1924.00p102,833
Jun 24, 20252000.00p2000.00p1954.00p1956.00p198,520
Jun 23, 20251952.00p2000.00p1937.00p1960.00p55,638
Jun 20, 20251940.00p1972.00p1940.00p1960.00p231,621
Jun 19, 20251890.00p1948.00p1890.00p1940.00p68,482
Jun 18, 20251950.00p1950.00p1912.00p1930.00p242,691
Jun 17, 20251928.00p1974.00p1928.00p1942.00p286,309
Jun 16, 20251954.00p1996.00p1950.00p1968.00p27,820
Jun 13, 20251968.00p2025.00p1968.00p1984.00p46,916
Jun 12, 20252005.00p2020.00p1939.86p2020.00p946,999
Jun 11, 20251976.00p1980.00p1948.00p1964.00p513,973
Jun 10, 20252025.00p2025.00p1966.00p1976.00p117,480
Jun 9, 20252035.00p2035.00p1962.00p1982.00p154,053
Jun 6, 20252000.00p2000.00p1968.00p1990.00p80,590
Jun 5, 20251950.00p2000.00p1950.00p1986.00p124,435
Jun 4, 20251920.00p2010.00p1920.00p1988.00p144,663
Jun 3, 20251954.00p2004.98p1954.00p1968.00p71,926
Jun 2, 20252015.00p2020.00p1960.00p2000.00p130,433
May 30, 20252035.00p2055.00p2015.00p2015.00p83,108
May 29, 20252045.00p2065.00p2020.00p2025.00p69,895
May 28, 20252055.00p2085.00p2025.00p2045.00p51,057
May 27, 20252045.00p2065.00p2030.00p2060.00p42,087
May 23, 20252005.00p2070.00p1991.00p2030.00p214,698
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.