1. Share Prices

  2. Genus PLC (GNS)

2,695.00p+25.00 (+0.94%)09 Sep 2025, 17:07
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
Sep 8, 20252750.00p2750.00p2665.00p2670.00p80,424
Sep 5, 20252710.00p2750.00p2640.00p2685.00p80,828
Sep 4, 20253100.00p3228.80p2583.97p2760.00p553,696
Sep 3, 20252520.00p2580.00p2455.00p2500.00p248,382
Sep 2, 20252650.00p2650.00p2485.00p2505.00p155,674
Sep 1, 20252620.00p2635.00p2585.00p2595.00p44,549
Aug 29, 20252620.00p2655.00p2600.00p2605.00p104,807
Aug 28, 20252645.00p2655.00p2610.00p2640.00p94,312
Aug 27, 20252700.00p2700.00p2620.00p2640.00p100,989
Aug 26, 20252685.00p2690.00p2650.00p2675.00p167,146
Aug 22, 20252665.00p2715.00p2665.00p2685.00p97,266
Aug 21, 20252670.00p2760.00p2650.00p2715.00p100,100
Aug 20, 20252630.00p2665.00p2625.00p2665.00p58,474
Aug 19, 20252625.00p2665.00p2605.00p2655.00p198,730
Aug 18, 20252590.00p2640.00p2590.00p2610.00p75,618
Aug 15, 20252580.00p2605.00p2560.00p2600.00p117,965
Aug 14, 20252520.00p2600.00p2515.00p2570.00p93,659
Aug 13, 20252500.00p2540.00p2480.00p2540.00p127,017
Aug 12, 20252480.00p2515.00p2470.00p2490.00p53,260
Aug 11, 20252450.00p2540.00p2450.00p2480.00p28,899
Aug 8, 20252500.00p2520.00p2470.00p2520.00p105,379
Aug 7, 20252450.00p2540.00p2450.00p2505.00p295,752
Aug 6, 20252515.00p2555.00p2475.00p2495.00p131,219
Aug 5, 20252520.00p2555.00p2490.00p2495.00p177,631
Aug 4, 20252480.00p2555.00p2475.00p2525.00p318,714
Aug 1, 20252445.00p2505.00p2445.00p2490.00p49,930
Jul 31, 20252490.00p2510.00p2455.00p2495.00p124,211
Jul 30, 20252550.00p2550.00p2479.99p2480.00p32,044
Jul 29, 20252465.00p2510.00p2460.00p2510.00p94,386
Jul 28, 20252480.00p2525.00p2465.00p2475.00p96,691
Jul 25, 20252445.00p2490.00p2435.00p2475.00p681,982
Jul 24, 20252440.00p2460.00p2420.00p2450.00p249,863
Jul 23, 20252420.00p2445.00p2400.00p2410.00p247,871
Jul 22, 20252480.00p2480.00p2394.18p2420.00p73,384
Jul 21, 20252405.00p2437.30p2390.00p2410.00p50,646
Jul 18, 20252440.00p2480.00p2400.00p2400.00p80,419
Jul 17, 20252375.00p2445.00p2375.00p2420.00p293,820
Jul 16, 20252410.00p2485.00p2385.00p2385.00p359,030
Jul 15, 20252240.00p2435.00p2235.00p2410.00p144,954
Jul 14, 20252250.00p2250.00p2215.00p2235.00p91,092
Jul 11, 20252180.00p2225.00p2150.00p2220.00p120,102
Jul 10, 20252210.00p2245.00p2150.00p2195.00p61,280
Jul 9, 20252085.00p2215.00p2085.00p2205.00p634,537
Jul 8, 20252125.00p2150.51p2105.00p2130.00p60,057
Jul 7, 20252080.00p2165.00p2080.00p2130.00p41,633
Jul 4, 20252160.00p2165.00p2110.00p2125.00p74,101
Jul 3, 20252040.00p2190.00p1988.00p2155.00p155,913
Jul 2, 20252015.00p2025.00p1984.00p1998.00p97,748
Jul 1, 20252085.00p2085.00p1972.00p2020.00p125,498
Jun 30, 20252005.00p2050.00p2005.00p2045.00p212,693
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76