Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GNS.LSE stock page

Genus PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,348.002,378.002,316.002,316.002,316.00233,835
2026-10-152,266.002,374.002,266.002,360.002,360.00189,313
2026-10-142,244.002,350.002,244.002,324.002,324.00311,016
2026-10-132,270.002,318.002,270.002,288.002,288.00175,612
2026-10-122,238.002,296.002,238.002,272.002,272.00182,658
2026-10-092,240.002,338.002,240.002,280.002,280.00599,830
2026-10-082,150.002,226.002,150.002,222.002,222.00260,460
2026-10-072,182.002,208.002,114.002,208.002,208.00250,165
2026-10-062,130.002,158.002,062.002,114.002,114.00179,962
2026-10-052,202.002,202.002,126.002,126.002,126.00200,843
2026-10-022,148.002,166.002,120.002,144.002,144.00245,223
2026-10-012,098.002,196.002,098.002,150.002,150.00289,330
2026-09-302,190.002,210.002,138.002,142.002,142.00374,138
2026-09-292,142.002,186.002,116.002,186.002,186.00218,299
2026-09-282,088.002,136.002,088.002,132.002,132.00216,357
2026-09-252,068.002,114.002,068.002,092.002,092.00182,078
2026-09-242,124.002,124.002,070.002,074.002,074.00234,679
2026-09-232,182.002,182.002,112.002,112.002,112.00222,618
2026-09-222,124.002,150.002,116.002,132.002,132.00218,687
2026-09-212,096.002,146.002,096.002,120.002,120.00171,911
2026-09-182,140.002,142.002,092.002,092.002,092.00363,685
2026-09-172,170.002,208.002,132.002,134.002,134.00285,125
2026-09-162,150.002,192.002,132.002,150.002,150.00206,073
2026-09-152,180.002,194.002,128.002,150.002,150.00250,298
2026-09-142,114.002,182.002,106.002,134.002,134.00640,580
2026-09-112,142.002,220.002,142.002,162.002,162.00133,958
2026-09-102,300.002,362.002,016.002,160.002,160.00544,315
2026-09-092,330.002,330.002,234.002,234.002,234.0083,910
2026-09-082,310.002,330.002,274.002,290.002,290.0072,351
2026-09-072,220.002,330.002,220.002,278.002,278.0053,324
2026-09-042,328.002,352.002,254.002,264.002,264.0080,370
2026-09-032,322.002,354.002,288.002,328.002,328.0063,798
2026-09-022,320.002,320.002,260.002,290.002,290.0091,528
2026-09-012,420.002,420.002,292.002,320.002,320.0076,237
2026-08-282,336.002,370.002,330.002,348.002,348.00179,844
2026-08-272,306.002,344.002,282.002,332.002,332.0068,671
2026-08-262,298.002,320.002,292.002,300.002,300.0066,260
2026-08-252,254.002,304.002,254.002,298.002,298.0040,981
2026-08-242,270.002,290.002,262.002,288.002,288.0032,308
2026-08-212,274.002,302.002,248.002,282.002,282.00468,511
2026-08-202,240.002,324.002,240.002,298.002,298.0035,316
2026-08-192,208.002,314.002,208.002,302.002,302.0046,230
2026-08-182,266.002,298.002,246.002,274.002,274.0066,119
2026-08-172,298.002,298.002,234.002,260.002,260.0062,144
2026-08-142,204.002,270.002,204.002,256.002,256.0062,243
2026-08-132,200.002,300.002,200.002,254.002,254.0072,908
2026-08-122,302.002,306.002,246.002,256.002,256.0086,777
2026-08-112,362.002,362.002,286.002,296.002,296.0069,695
2026-08-102,308.002,340.002,286.002,318.002,318.00227,476
2026-08-072,316.002,334.002,284.002,304.002,304.00255,226
2026-08-062,198.002,344.002,198.002,302.002,302.00133,557
2026-08-052,192.002,302.002,192.002,260.002,260.00109,447
2026-08-042,242.002,242.002,186.002,204.002,204.0088,739
2026-08-032,204.002,226.002,188.002,210.002,210.00111,939
2026-07-312,300.002,300.002,194.002,194.002,194.00260,730
2026-07-302,284.002,284.002,210.002,244.002,244.00130,233
2026-07-292,260.002,260.002,196.002,226.002,226.00100,388
2026-07-282,176.002,232.002,176.002,218.002,218.00146,758
2026-07-272,086.002,240.002,086.002,220.002,220.00175,959
2026-07-242,094.002,172.002,094.002,136.002,136.0091,789
Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-050.1120 GBP
2025-11-060.2170 GBP
2025-03-060.1030 GBP
2024-11-070.2170 GBP
2024-02-290.1030 GBP
2023-11-090.2170 GBP
2023-03-020.1030 GBP
2022-11-170.2170 GBP
2022-03-030.1030 GBP
2021-11-180.2170 GBP
2021-03-040.1030 GBP
2020-11-190.1970 GBP
2020-03-050.0940 GBP
2019-11-070.1880 GBP
2019-03-070.0890 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.