1. Share Prices

  2. Genus PLC (GNS)

1,898.00p+6.00 (+0.32%)10 May 2024, 16:35
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
May 9, 20241876.00p1926.00p1876.00p1892.00p74,427
May 8, 20241814.00p1890.00p1814.00p1880.00p61,367
May 7, 20241814.00p1918.00p1814.00p1886.00p52,865
May 3, 20241776.00p1874.00p1776.00p1868.00p80,575
May 2, 20241724.00p1784.00p1740.00p1784.00p95,900
May 1, 20241752.00p1818.00p1736.00p1736.00p65,694
Apr 30, 20241780.00p1804.00p1779.16p1804.00p92,610
Apr 29, 20241770.00p1796.00p1722.00p1782.00p62,755
Apr 26, 20241684.00p1736.00p1644.04p1736.00p39,996
Apr 25, 20241702.00p1758.00p1694.00p1704.00p294,526
Apr 24, 20241748.00p1780.00p1696.00p1700.00p92,920
Apr 23, 20241688.00p1762.00p1688.00p1750.00p159,725
Apr 22, 20241742.00p1754.00p1718.00p1726.00p85,499
Apr 19, 20241736.00p1750.00p1714.00p1718.00p54,487
Apr 18, 20241760.00p1798.00p1740.00p1756.00p198,583
Apr 17, 20241728.00p1760.00p1712.62p1752.00p83,781
Apr 16, 20241732.00p1750.00p1706.00p1724.00p94,889
Apr 15, 20241758.00p1796.00p1758.00p1762.00p50,530
Apr 12, 20241814.00p1842.00p1780.00p1780.00p56,396
Apr 11, 20241772.00p1820.00p1739.76p1792.00p84,239
Apr 10, 20241730.00p1786.00p1730.00p1764.00p70,850
Apr 9, 20241730.00p1780.00p1730.00p1740.00p104,795
Apr 8, 20241780.00p1780.00p1730.00p1740.00p78,580
Apr 5, 20241732.00p1756.00p1714.00p1744.00p58,573
Apr 4, 20241710.00p1784.00p1710.00p1764.00p130,062
Apr 3, 20241736.00p1766.00p1714.00p1752.00p69,749
Apr 2, 20241758.00p1806.00p1733.98p1742.00p48,562
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
123456
Showing 1 to 50 of 253

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.