1,765.00p-22.00 (-1.23%)28 Mar 2024, 18:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Genus PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 20241796.00p1823.00p1765.00p1765.00p95,844
Mar 27, 20241803.00p1811.72p1765.26p1787.00p54,623
Mar 26, 20241779.00p1819.00p1744.00p1817.00p73,601
Mar 25, 20241785.00p1835.00p1766.00p1766.00p132,332
Mar 22, 20241778.00p1847.00p1778.00p1831.00p81,733
Mar 21, 20241716.00p1829.00p1716.00p1829.00p96,684
Mar 20, 20241746.00p1746.00p1692.00p1743.00p63,710
Mar 19, 20241789.00p1789.00p1708.50p1715.00p92,971
Mar 18, 20241788.00p1800.00p1743.00p1743.00p88,366
Mar 15, 20241813.00p1813.00p1758.00p1795.00p151,081
Mar 14, 20241807.00p1818.00p1768.00p1780.00p96,412
Mar 13, 20241803.00p1808.14p1783.00p1797.00p119,224
Mar 12, 20241810.00p1823.25p1781.00p1800.00p96,260
Mar 11, 20241805.00p1816.00p1797.00p1811.00p53,180
Mar 8, 20241838.00p1866.00p1795.00p1816.00p72,204
Mar 7, 20241824.00p1839.00p1786.00p1839.00p174,046
Mar 6, 20241730.00p1814.00p1687.00p1814.00p130,324
Mar 5, 20241655.00p1712.00p1622.00p1686.00p278,637
Mar 4, 20241738.00p1766.00p1637.00p1637.00p157,770
Mar 1, 20241796.00p1796.00p1737.00p1740.00p122,020
Feb 29, 20241843.00p1845.00p1788.00p1792.00p265,696
Feb 28, 20241945.00p1945.00p1830.00p1830.00p156,523
Feb 27, 20241940.00p1970.00p1908.00p1920.00p139,112
Feb 26, 20241938.00p1972.00p1928.00p1928.00p207,174
Feb 23, 20241965.00p1994.00p1959.00p1959.00p114,202
Feb 22, 20241944.00p2034.00p1895.00p1966.00p275,839
Feb 21, 20241827.00p1912.00p1827.00p1912.00p184,601
Feb 20, 20241800.00p1853.00p1790.00p1850.00p110,265
Feb 19, 20241762.00p1836.00p1746.77p1824.00p150,583
Feb 16, 20241768.00p1810.00p1706.77p1786.00p289,349
Feb 15, 20241821.00p1822.59p1478.00p1780.00p727,839
Feb 14, 20242086.00p2144.00p2086.00p2124.00p38,677
Feb 13, 20242188.00p2190.00p2093.78p2120.00p52,314
Feb 12, 20242150.00p2216.00p2150.00p2200.00p101,964
Feb 9, 20242192.00p2217.00p2162.00p2162.00p114,936
Feb 8, 20242172.00p2290.97p2150.00p2186.00p95,895
Feb 7, 20242134.00p2154.00p2098.00p2154.00p65,964
Feb 6, 20242220.00p2222.00p2142.00p2142.00p366,969
Feb 5, 20242232.00p2263.96p2192.00p2192.00p28,004
Feb 2, 20242224.00p2258.00p2210.00p2218.00p33,082
Feb 1, 20242292.00p2306.00p2222.00p2224.00p100,427
Jan 31, 20242278.00p2304.00p2265.00p2294.00p116,910
Jan 30, 20242268.00p2280.00p2258.00p2276.00p28,927
Jan 29, 20242320.00p2332.00p2270.00p2290.00p166,966
Jan 26, 20242338.00p2378.00p2336.00p2342.00p108,931
Jan 25, 20242322.00p2356.00p2298.00p2354.00p114,686
Jan 24, 20242264.00p2344.00p2264.00p2340.00p103,177
Jan 23, 20242214.00p2284.00p2214.00p2244.00p54,811
Jan 22, 20242178.00p2262.00p2178.00p2234.00p72,050
Jan 19, 20242200.00p2244.00p2200.00p2228.00p43,663
Showing 1 to 50 of 253