1. Share Prices

  2. Genus PLC (GNS)

2,380.00p-90.00 (-3.64%)06 Nov 2025, 11:17
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
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
Sep 29, 20252245.00p2345.00p2245.00p2340.00p188,611
Sep 26, 20252375.00p2375.00p2275.00p2290.00p143,515
Sep 25, 20252330.00p2340.00p2290.00p2320.00p277,837
Sep 24, 20252375.00p2375.00p2330.00p2340.00p197,599
Sep 23, 20252405.00p2465.00p2365.00p2370.00p86,820
Sep 22, 20252495.00p2495.00p2425.00p2440.00p70,620
Sep 19, 20252480.00p2485.00p2430.00p2450.00p504,538
Sep 18, 20252515.00p2540.00p2455.00p2475.00p485,041
Sep 17, 20252500.00p2555.00p2485.00p2520.00p120,479
Sep 16, 20252520.00p2610.00p2510.00p2510.00p134,126
Sep 15, 20252605.00p2635.00p2510.00p2515.00p101,032
Sep 12, 20252755.00p2755.00p2615.00p2615.00p70,301
Sep 11, 20252705.00p2720.00p2670.00p2710.00p127,565
Sep 10, 20252710.00p2740.00p2655.00p2685.00p75,198
Sep 9, 20252625.00p2695.00p2615.00p2695.00p108,894
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
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
Helios Towers PLC175.2013.03
Watches Of Switzerland Group PLC414.406.26
Imi PLC2,560.006.58
Rs Group PLC583.505.61
Tate & Lyle PLC385.001.85
Ceres Power Holdings PLC389.604.79

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,241.52-10.91
Hikma Pharmaceuticals PLC1,623.00-8.36
Ashmore Group PLC171.90-8.27
Metlen Energy & Metals PLC42.60-7.69
Diageo PLC1,690.00-5.98
Tbc Bank Group PLC4,085.00-4.89