1. Share Prices

  2. Genus PLC (GNS)

2,620.00p+30.00 (+1.16%)08 Dec 2025, 17:09
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
Dec 8, 20252590.00p2620.00p2565.00p2620.00p94,667
Dec 5, 20252660.00p2666.73p2590.00p2590.00p72,894
Dec 4, 20252625.00p2665.00p2600.00p2650.00p85,252
Dec 3, 20252645.00p2645.00p2550.00p2590.00p108,069
Dec 2, 20252545.00p2615.00p2545.00p2610.00p61,531
Dec 1, 20252650.00p2650.00p2565.00p2610.00p103,967
Nov 28, 20252535.00p2630.00p2535.00p2630.00p53,369
Nov 27, 20252530.00p2600.00p2495.00p2595.00p113,460
Nov 26, 20252500.00p2530.00p2475.00p2505.00p139,824
Nov 25, 20252425.00p2465.00p2300.00p2455.00p1,621,107
Nov 24, 20252485.00p2515.00p2420.00p2425.00p171,306
Nov 21, 20252490.00p2510.00p2440.00p2470.00p300,106
Nov 20, 20252585.00p2610.00p2515.00p2515.00p113,888
Nov 19, 20252385.00p2620.00p2380.00p2585.00p178,792
Nov 18, 20252375.00p2435.00p2370.00p2375.00p97,631
Nov 17, 20252480.00p2480.00p2397.49p2435.00p66,361
Nov 14, 20252415.00p2450.00p2358.50p2450.00p273,711
Nov 13, 20252390.00p2470.00p2380.00p2435.00p71,177
Nov 12, 20252370.00p2401.56p2345.00p2385.00p33,492
Nov 11, 20252380.00p2390.00p2340.00p2385.00p50,404
Nov 10, 20252315.00p2390.00p2315.00p2355.00p29,150
Nov 7, 20252395.00p2411.25p2350.00p2365.00p43,498
Nov 6, 20252435.00p2460.00p2365.00p2395.00p135,961
Nov 5, 20252415.00p2480.00p2415.00p2470.00p71,423
Nov 4, 20252550.00p2550.00p2460.00p2465.00p44,947
Nov 3, 20252485.00p2515.00p2443.79p2510.00p77,956
Oct 31, 20252440.00p2505.00p2440.00p2460.00p67,701
Oct 30, 20252585.00p2585.00p2480.00p2485.00p46,913
Oct 29, 20252500.00p2560.00p2480.00p2515.00p62,762
Oct 28, 20252570.00p2570.00p2480.00p2500.00p40,311
Oct 27, 20252470.00p2570.00p2470.00p2515.00p51,002
Oct 24, 20252535.00p2565.00p2470.00p2530.00p306,158
Oct 23, 20252640.00p2640.00p2540.00p2560.00p485,928
Oct 22, 20252600.00p2625.00p2575.00p2600.00p52,558
Oct 21, 20252640.00p2655.00p2580.00p2600.00p62,348
Oct 20, 20252725.00p2725.00p2628.75p2635.00p55,970
Oct 17, 20252660.00p2735.00p2635.00p2715.00p140,062
Oct 16, 20252665.00p2740.00p2655.00p2690.00p70,854
Oct 15, 20252595.00p2710.00p2595.00p2685.00p90,418
Oct 14, 20252600.00p2675.00p2600.00p2655.00p122,789
Oct 13, 20252535.00p2665.00p2530.00p2650.00p193,621
Oct 10, 20252625.00p2640.00p2540.00p2545.00p231,254
Oct 9, 20252545.00p2640.00p2520.00p2640.00p166,740
Oct 8, 20252510.00p2540.00p2485.00p2540.00p46,055
Oct 7, 20252450.00p2530.00p2450.00p2500.00p88,399
Oct 6, 20252580.00p2580.00p2490.00p2500.00p57,693
Oct 3, 20252525.00p2550.00p2494.00p2530.00p139,628
Oct 2, 20252495.00p2540.00p2470.00p2520.00p623,005
Oct 1, 20252300.00p2480.00p2300.00p2480.00p291,795
Sep 30, 20252355.00p2370.19p2305.00p2370.00p118,835
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.