Genus plc GNS
LSE · United Kingdom · Process Industries
GBp 2,150.00+8.00 (+0.37%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |