Genus plc GNS
LSE · Vereinigtes Königreich · Prozessindustrie
GBp 2.150,00+8,00 (+0,37 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2.150,00 | +0,37 % | GBp 2.098,00 | GBp 2.196,00 | GBp 2.098,00 | 289,33K |
| 2026-09-30 | GBp 2.142,00 | -2,01 % | GBp 2.190,00 | GBp 2.212,00 | GBp 2.138,00 | 372,13K |
| 2026-09-29 | GBp 2.186,00 | +2,53 % | GBp 2.142,00 | GBp 2.186,00 | GBp 2.116,00 | 217,80K |
| 2026-09-28 | GBp 2.132,00 | +1,91 % | GBp 2.088,00 | GBp 2.136,00 | GBp 2.070,00 | 216,36K |
| 2026-09-25 | GBp 2.092,00 | +0,87 % | GBp 2.068,00 | GBp 2.114,00 | GBp 2.068,00 | 182,08K |
| 2026-09-24 | GBp 2.074,00 | -1,80 % | GBp 2.124,00 | GBp 2.124,00 | GBp 2.070,00 | 234,68K |
| 2026-09-23 | GBp 2.112,00 | -0,94 % | GBp 2.182,00 | GBp 2.182,00 | GBp 2.112,00 | 222,62K |
| 2026-09-22 | GBp 2.132,00 | +0,57 % | GBp 2.124,00 | GBp 2.150,00 | GBp 2.116,00 | 218,69K |
| 2026-09-21 | GBp 2.120,00 | +1,34 % | GBp 2.096,00 | GBp 2.146,00 | GBp 2.096,00 | 171,91K |
| 2026-09-18 | GBp 2.092,00 | -1,97 % | GBp 2.140,00 | GBp 2.164,00 | GBp 2.092,00 | 363,69K |
| 2026-09-17 | GBp 2.134,00 | -0,74 % | GBp 2.170,00 | GBp 2.209,08 | GBp 2.118,22 | 285,13K |
| 2026-09-16 | GBp 2.150,00 | 0,00 % | GBp 2.150,00 | GBp 2.192,00 | GBp 2.132,00 | 206,07K |
| 2026-09-15 | GBp 2.150,00 | +0,75 % | GBp 2.180,00 | GBp 2.194,00 | GBp 2.126,00 | 250,08K |
| 2026-09-14 | GBp 2.134,00 | -1,30 % | GBp 2.114,00 | GBp 2.182,00 | GBp 2.106,00 | 606,00K |
| 2026-09-11 | GBp 2.162,00 | +0,09 % | GBp 2.142,00 | GBp 2.220,00 | GBp 2.142,00 | 133,96K |
| 2026-09-10 | GBp 2.160,00 | -3,31 % | GBp 2.300,00 | GBp 2.362,00 | GBp 2.016,00 | 544,31K |
| 2026-09-09 | GBp 2.234,00 | -2,45 % | GBp 2.330,00 | GBp 2.330,00 | GBp 2.234,00 | 83,91K |
| 2026-09-08 | GBp 2.290,00 | +0,53 % | GBp 2.310,00 | GBp 2.330,00 | GBp 2.258,00 | 72,35K |
| 2026-09-07 | GBp 2.278,00 | +0,62 % | GBp 2.220,00 | GBp 2.330,00 | GBp 2.220,00 | 53,32K |
| 2026-09-04 | GBp 2.264,00 | -2,75 % | GBp 2.328,00 | GBp 2.352,00 | GBp 2.254,00 | 80,37K |
| 2026-09-03 | GBp 2.328,00 | +1,66 % | GBp 2.322,00 | GBp 2.354,00 | GBp 2.288,00 | 63,80K |
| 2026-09-02 | GBp 2.290,00 | -1,29 % | GBp 2.320,00 | GBp 2.334,00 | GBp 2.260,00 | 91,53K |
| 2026-09-01 | GBp 2.320,00 | -1,19 % | GBp 2.420,00 | GBp 2.420,00 | GBp 2.292,00 | 76,24K |
| 2026-08-28 | GBp 2.348,00 | +0,69 % | GBp 2.336,00 | GBp 2.370,00 | GBp 2.330,00 | 179,84K |
| 2026-08-27 | GBp 2.332,00 | +1,39 % | GBp 2.306,00 | GBp 2.356,00 | GBp 2.282,00 | 68,67K |
| 2026-08-26 | GBp 2.300,00 | +0,09 % | GBp 2.298,00 | GBp 2.326,00 | GBp 2.286,00 | 66,26K |
| 2026-08-25 | GBp 2.298,00 | +0,44 % | GBp 2.254,00 | GBp 2.308,00 | GBp 2.254,00 | 40,98K |
| 2026-08-24 | GBp 2.288,00 | +0,26 % | GBp 2.270,00 | GBp 2.296,00 | GBp 2.250,00 | 32,31K |
| 2026-08-21 | GBp 2.282,00 | -0,70 % | GBp 2.274,00 | GBp 2.312,00 | GBp 2.246,00 | 468,51K |
| 2026-08-20 | GBp 2.298,00 | -0,17 % | GBp 2.240,00 | GBp 2.324,00 | GBp 2.240,00 | 35,32K |
| 2026-08-19 | GBp 2.302,00 | +1,23 % | GBp 2.208,00 | GBp 2.314,00 | GBp 2.208,00 | 94,83K |
| 2026-08-18 | GBp 2.274,00 | +0,62 % | GBp 2.266,00 | GBp 2.298,00 | GBp 2.246,00 | 66,12K |
| 2026-08-17 | GBp 2.260,00 | +0,18 % | GBp 2.298,00 | GBp 2.298,00 | GBp 2.234,00 | 62,14K |
| 2026-08-14 | GBp 2.256,00 | +0,09 % | GBp 2.204,00 | GBp 2.270,00 | GBp 2.204,00 | 62,24K |
| 2026-08-13 | GBp 2.254,00 | -0,09 % | GBp 2.200,00 | GBp 2.302,00 | GBp 2.200,00 | 72,91K |
| 2026-08-12 | GBp 2.256,00 | -1,74 % | GBp 2.302,00 | GBp 2.372,00 | GBp 2.240,00 | 86,78K |
| 2026-08-11 | GBp 2.296,00 | -0,95 % | GBp 2.362,00 | GBp 2.362,00 | GBp 2.280,77 | 69,69K |
| 2026-08-10 | GBp 2.318,00 | +0,61 % | GBp 2.308,00 | GBp 2.344,00 | GBp 2.283,20 | 227,48K |
| 2026-08-07 | GBp 2.304,00 | +0,09 % | GBp 2.316,00 | GBp 2.334,00 | GBp 2.284,00 | 255,23K |
| 2026-08-06 | GBp 2.302,00 | +1,86 % | GBp 2.198,00 | GBp 2.344,00 | GBp 2.198,00 | 133,56K |
| 2026-08-05 | GBp 2.260,00 | +2,54 % | GBp 2.192,00 | GBp 2.302,00 | GBp 2.180,97 | 109,45K |
| 2026-08-04 | GBp 2.204,00 | -0,27 % | GBp 2.242,00 | GBp 2.266,00 | GBp 2.186,00 | 88,74K |
| 2026-08-03 | GBp 2.210,00 | +0,73 % | GBp 2.204,00 | GBp 2.228,00 | GBp 2.174,00 | 111,71K |
| 2026-07-31 | GBp 2.194,00 | -2,23 % | GBp 2.300,00 | GBp 2.300,00 | GBp 2.194,00 | 260,73K |
| 2026-07-30 | GBp 2.244,00 | +0,81 % | GBp 2.284,00 | GBp 2.284,00 | GBp 2.198,00 | 130,23K |
| 2026-07-29 | GBp 2.226,00 | +0,36 % | GBp 2.260,00 | GBp 2.260,00 | GBp 2.190,00 | 100,39K |
| 2026-07-28 | GBp 2.218,00 | -0,09 % | GBp 2.176,00 | GBp 2.232,00 | GBp 2.176,00 | 146,76K |
| 2026-07-27 | GBp 2.220,00 | +3,93 % | GBp 2.086,00 | GBp 2.240,00 | GBp 2.086,00 | 175,96K |
| 2026-07-24 | GBp 2.136,00 | -0,93 % | GBp 2.094,00 | GBp 2.172,00 | GBp 2.094,00 | 91,79K |
| 2026-07-23 | GBp 2.156,00 | -1,10 % | GBp 2.122,00 | GBp 2.186,00 | GBp 2.122,00 | 578,94K |
| 2026-07-22 | GBp 2.180,00 | +2,83 % | GBp 2.180,00 | GBp 2.180,00 | GBp 2.094,00 | 397,65K |
| 2026-07-21 | GBp 2.120,00 | -0,56 % | GBp 2.074,00 | GBp 2.146,00 | GBp 2.074,00 | 240,37K |
| 2026-07-20 | GBp 2.132,00 | +0,09 % | GBp 2.132,00 | GBp 2.180,00 | GBp 2.100,00 | 118,96K |
| 2026-07-17 | GBp 2.130,00 | -2,02 % | GBp 2.160,00 | GBp 2.200,00 | GBp 2.120,00 | 173,57K |
| 2026-07-16 | GBp 2.174,00 | +0,37 % | GBp 2.146,00 | GBp 2.194,00 | GBp 2.126,00 | 192,86K |
| 2026-07-15 | GBp 2.166,00 | +2,65 % | GBp 2.146,00 | GBp 2.166,00 | GBp 2.086,00 | 522,33K |
| 2026-07-14 | GBp 2.110,00 | +3,74 % | GBp 2.248,00 | GBp 2.332,05 | GBp 2.098,00 | 748,79K |
| 2026-07-13 | GBp 2.034,00 | +0,69 % | GBp 1.978,00 | GBp 2.042,00 | GBp 1.978,00 | 106,10K |
| 2026-07-10 | GBp 2.020,00 | -2,51 % | GBp 2.074,00 | GBp 2.088,00 | GBp 2.006,00 | 545,12K |
| 2026-07-09 | GBp 2.072,00 | +5,39 % | GBp 1.943,00 | GBp 2.072,00 | GBp 1.943,00 | 124,87K |
| 2026-07-08 | GBp 1.966,00 | -4,56 % | GBp 2.070,00 | GBp 2.073,30 | GBp 1.966,00 | 402,41K |
| 2026-07-07 | GBp 2.060,00 | -8,36 % | GBp 2.258,00 | GBp 2.288,00 | GBp 2.060,00 | 277,62K |
| 2026-07-06 | GBp 2.248,00 | -1,83 % | GBp 2.324,00 | GBp 2.324,00 | GBp 2.234,00 | 77,75K |
| 2026-07-03 | GBp 2.290,00 | -0,95 % | GBp 2.320,00 | GBp 2.330,00 | GBp 2.266,00 | 73,38K |
| 2026-07-02 | GBp 2.312,00 | +3,12 % | GBp 2.170,00 | GBp 2.322,00 | GBp 2.170,00 | 120,09K |
| 2026-07-01 | GBp 2.242,00 | +4,38 % | GBp 2.098,00 | GBp 2.242,00 | GBp 2.098,00 | 471,88K |
| 2026-06-30 | GBp 2.148,00 | +1,03 % | GBp 2.084,00 | GBp 2.174,00 | GBp 2.084,00 | 256,25K |
| 2026-06-29 | GBp 2.126,00 | -1,48 % | GBp 2.170,00 | GBp 2.182,00 | GBp 2.114,00 | 296,58K |
| 2026-06-26 | GBp 2.158,00 | +1,22 % | GBp 2.130,00 | GBp 2.163,34 | GBp 2.092,00 | 50,94K |
| 2026-06-25 | GBp 2.132,00 | -1,75 % | GBp 2.164,00 | GBp 2.190,00 | GBp 2.120,00 | 129,26K |
| 2026-06-24 | GBp 2.170,00 | +2,84 % | GBp 2.126,00 | GBp 2.186,00 | GBp 2.084,00 | 377,63K |
| 2026-06-23 | GBp 2.110,00 | -2,76 % | GBp 2.140,00 | GBp 2.190,00 | GBp 2.079,98 | 80,31K |
| 2026-06-22 | GBp 2.170,00 | -1,63 % | GBp 2.202,00 | GBp 2.220,00 | GBp 2.164,00 | 151,75K |
| 2026-06-19 | GBp 2.206,00 | +1,47 % | GBp 2.240,00 | GBp 2.240,00 | GBp 2.162,00 | 391,68K |
| 2026-06-18 | GBp 2.174,00 | -1,09 % | GBp 2.202,00 | GBp 2.202,00 | GBp 2.164,00 | 85,37K |
| 2026-06-17 | GBp 2.198,00 | -0,81 % | GBp 2.230,00 | GBp 2.238,00 | GBp 2.154,00 | 349,21K |
| 2026-06-16 | GBp 2.216,00 | +1,74 % | GBp 2.152,00 | GBp 2.224,00 | GBp 2.152,00 | 1,01M |
| 2026-06-15 | GBp 2.178,00 | -0,18 % | GBp 2.162,00 | GBp 2.242,55 | GBp 2.162,00 | 164,57K |
| 2026-06-12 | GBp 2.182,00 | +0,55 % | GBp 2.206,00 | GBp 2.228,00 | GBp 2.180,00 | 73,90K |
| 2026-06-11 | GBp 2.170,00 | +2,65 % | GBp 2.068,00 | GBp 2.170,00 | GBp 2.068,00 | 105,33K |
| 2026-06-10 | GBp 2.114,00 | +2,03 % | GBp 2.074,00 | GBp 2.126,00 | GBp 2.042,00 | 325,77K |
| 2026-06-09 | GBp 2.072,00 | -7,33 % | GBp 2.184,00 | GBp 2.232,00 | GBp 2.072,00 | 168,41K |
| 2026-06-08 | GBp 2.236,00 | -1,67 % | GBp 2.280,00 | GBp 2.315,14 | GBp 2.222,00 | 56,59K |
| 2026-06-05 | GBp 2.274,00 | 0,00 % | GBp 2.212,00 | GBp 2.334,00 | GBp 2.212,00 | 61,67K |
| 2026-06-04 | GBp 2.274,00 | +1,70 % | GBp 2.230,00 | GBp 2.280,00 | GBp 2.214,00 | 188,87K |
| 2026-06-03 | GBp 2.236,00 | -0,18 % | GBp 2.210,00 | GBp 2.244,00 | GBp 2.196,00 | 99,48K |
| 2026-06-02 | GBp 2.240,00 | -0,18 % | GBp 2.298,00 | GBp 2.298,00 | GBp 2.214,00 | 609,69K |
| 2026-06-01 | GBp 2.244,00 | -3,61 % | GBp 2.318,00 | GBp 2.332,00 | GBp 2.220,00 | 86,31K |
| 2026-05-29 | GBp 2.328,00 | -1,27 % | GBp 2.384,00 | GBp 2.386,00 | GBp 2.328,00 | 208,34K |
| 2026-05-28 | GBp 2.358,00 | -3,28 % | GBp 2.386,00 | GBp 2.436,00 | GBp 2.340,00 | 133,92K |