Genus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1,752.00 | 1,802.00 | 1,752.00 | 1,784.00 | 1,732.09 | 138,049 |
| 2024-08-29 | 1,810.00 | 1,810.00 | 1,752.00 | 1,752.00 | 1,701.02 | 65,663 |
| 2024-08-28 | 1,700.00 | 1,796.00 | 1,700.00 | 1,796.00 | 1,743.74 | 37,369 |
| 2024-08-27 | 1,710.00 | 1,746.00 | 1,704.00 | 1,704.00 | 1,654.42 | 74,514 |
| 2024-08-23 | 1,724.00 | 1,750.00 | 1,708.00 | 1,734.00 | 1,683.54 | 40,624 |
| 2024-08-22 | 1,754.00 | 1,762.00 | 1,716.00 | 1,716.00 | 1,666.07 | 46,085 |
| 2024-08-21 | 1,708.00 | 1,760.00 | 1,704.00 | 1,758.00 | 1,706.85 | 143,812 |
| 2024-08-20 | 1,752.00 | 1,756.00 | 1,708.00 | 1,708.00 | 1,658.30 | 37,318 |
| 2024-08-19 | 1,744.00 | 1,764.00 | 1,736.00 | 1,748.00 | 1,697.14 | 34,608 |
| 2024-08-16 | 1,726.00 | 1,766.00 | 1,721.00 | 1,738.00 | 1,687.43 | 139,420 |
| 2024-08-15 | 1,758.00 | 1,778.00 | 1,734.00 | 1,772.00 | 1,720.44 | 45,706 |
| 2024-08-14 | 1,730.00 | 1,754.00 | 1,716.00 | 1,738.00 | 1,687.43 | 62,048 |
| 2024-08-13 | 1,744.00 | 1,752.50 | 1,712.00 | 1,750.00 | 1,699.08 | 41,007 |
| 2024-08-12 | 1,732.00 | 1,766.00 | 1,726.00 | 1,750.00 | 1,699.08 | 29,536 |
| 2024-08-09 | 1,708.00 | 1,758.00 | 1,708.00 | 1,746.00 | 1,695.20 | 21,638 |
| 2024-08-08 | 1,730.00 | 1,748.00 | 1,696.00 | 1,732.00 | 1,681.60 | 22,866 |
| 2024-08-07 | 1,758.00 | 1,764.00 | 1,708.00 | 1,730.00 | 1,679.66 | 37,616 |
| 2024-08-06 | 1,764.00 | 1,764.00 | 1,714.00 | 1,748.00 | 1,697.14 | 82,197 |
| 2024-08-05 | 1,764.00 | 1,770.00 | 1,666.00 | 1,730.00 | 1,679.66 | 51,299 |
| 2024-08-02 | 1,828.00 | 1,828.00 | 1,714.00 | 1,736.00 | 1,685.49 | 63,796 |
| 2024-08-01 | 1,824.00 | 1,862.00 | 1,788.00 | 1,824.00 | 1,770.93 | 106,623 |
| 2024-07-31 | 1,824.00 | 1,838.00 | 1,784.94 | 1,826.00 | 1,772.87 | 61,633 |
| 2024-07-30 | 1,804.00 | 1,806.00 | 1,769.76 | 1,806.00 | 1,753.45 | 74,360 |
| 2024-07-29 | 1,862.00 | 1,866.00 | 1,774.00 | 1,774.00 | 1,722.38 | 67,926 |
| 2024-07-26 | 1,758.00 | 1,872.00 | 1,749.45 | 1,846.00 | 1,792.29 | 74,867 |
| 2024-07-25 | 1,700.00 | 1,744.00 | 1,664.00 | 1,744.00 | 1,693.25 | 76,517 |
| 2024-07-24 | 1,638.00 | 1,694.00 | 1,627.92 | 1,690.00 | 1,640.82 | 52,120 |
| 2024-07-23 | 1,640.00 | 1,664.00 | 1,634.00 | 1,640.00 | 1,592.28 | 73,115 |
| 2024-07-22 | 1,664.00 | 1,700.00 | 1,644.00 | 1,644.00 | 1,596.16 | 63,754 |
| 2024-07-19 | 1,658.00 | 1,708.00 | 1,628.00 | 1,650.00 | 1,601.99 | 54,829 |
| 2024-07-18 | 1,698.00 | 1,742.00 | 1,694.00 | 1,704.00 | 1,654.42 | 97,244 |
| 2024-07-17 | 1,878.00 | 1,878.00 | 1,694.00 | 1,698.00 | 1,648.59 | 200,132 |
| 2024-07-16 | 1,878.00 | 1,904.00 | 1,854.00 | 1,904.00 | 1,848.60 | 62,333 |
| 2024-07-15 | 1,844.00 | 1,890.00 | 1,790.00 | 1,890.00 | 1,835.01 | 79,515 |
| 2024-07-12 | 1,778.00 | 1,848.00 | 1,775.10 | 1,848.00 | 1,794.23 | 64,993 |
| 2024-07-11 | 1,708.00 | 1,768.00 | 1,678.00 | 1,768.00 | 1,716.56 | 47,195 |
| 2024-07-10 | 1,702.00 | 1,726.00 | 1,696.00 | 1,706.00 | 1,656.36 | 67,613 |
| 2024-07-09 | 1,722.00 | 1,746.00 | 1,682.00 | 1,700.00 | 1,650.53 | 232,621 |
| 2024-07-08 | 1,790.00 | 1,790.00 | 1,710.00 | 1,728.00 | 1,677.72 | 45,114 |
| 2024-07-05 | 1,748.00 | 1,814.00 | 1,732.00 | 1,748.00 | 1,697.14 | 82,395 |
| 2024-07-04 | 1,742.00 | 1,744.00 | 1,694.00 | 1,728.00 | 1,677.72 | 72,827 |
| 2024-07-03 | 1,632.00 | 1,712.00 | 1,632.00 | 1,712.00 | 1,662.18 | 100,140 |
| 2024-07-02 | 1,650.00 | 1,668.00 | 1,602.00 | 1,630.00 | 1,582.57 | 77,573 |
| 2024-07-01 | 1,700.00 | 1,700.00 | 1,656.00 | 1,656.00 | 1,607.81 | 34,176 |
| 2024-06-28 | 1,660.00 | 1,698.00 | 1,649.87 | 1,650.00 | 1,601.99 | 102,685 |
| 2024-06-27 | 1,710.00 | 1,710.00 | 1,672.00 | 1,688.00 | 1,638.88 | 68,207 |
| 2024-06-26 | 1,664.00 | 1,686.00 | 1,664.00 | 1,680.00 | 1,631.12 | 96,390 |
| 2024-06-25 | 1,720.00 | 1,732.04 | 1,666.00 | 1,672.00 | 1,623.35 | 236,264 |
| 2024-06-24 | 1,680.00 | 1,744.00 | 1,680.00 | 1,728.00 | 1,677.72 | 126,453 |
| 2024-06-21 | 1,650.00 | 1,712.00 | 1,650.00 | 1,702.00 | 1,652.48 | 190,253 |
| 2024-06-20 | 1,650.00 | 1,676.00 | 1,650.00 | 1,666.00 | 1,617.52 | 92,237 |
| 2024-06-19 | 1,670.00 | 1,688.00 | 1,652.00 | 1,652.00 | 1,603.93 | 230,741 |
| 2024-06-18 | 1,678.00 | 1,722.00 | 1,674.00 | 1,674.00 | 1,625.29 | 233,047 |
| 2024-06-17 | 1,720.00 | 1,740.00 | 1,696.00 | 1,700.00 | 1,650.53 | 57,826 |
| 2024-06-14 | 1,784.00 | 1,784.00 | 1,710.00 | 1,710.00 | 1,660.24 | 111,781 |
| 2024-06-13 | 1,772.00 | 1,783.70 | 1,743.26 | 1,770.00 | 1,718.50 | 100,120 |
| 2024-06-12 | 1,816.00 | 1,816.00 | 1,747.02 | 1,780.00 | 1,728.21 | 60,812 |
| 2024-06-11 | 1,800.00 | 1,824.00 | 1,772.87 | 1,778.00 | 1,726.26 | 60,793 |
| 2024-06-10 | 1,788.00 | 1,824.00 | 1,788.00 | 1,806.00 | 1,753.45 | 72,178 |
| 2024-06-07 | 1,800.00 | 1,868.00 | 1,800.00 | 1,820.00 | 1,767.04 | 35,111 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-05 | 0.1120 GBP |
| 2025-11-06 | 0.2170 GBP |
| 2025-03-06 | 0.1030 GBP |
| 2024-11-07 | 0.2170 GBP |
| 2024-02-29 | 0.1030 GBP |
| 2023-11-09 | 0.2170 GBP |
| 2023-03-02 | 0.1030 GBP |
| 2022-11-17 | 0.2170 GBP |
| 2022-03-03 | 0.1030 GBP |
| 2021-11-18 | 0.2170 GBP |
| 2021-03-04 | 0.1030 GBP |
| 2020-11-19 | 0.1970 GBP |
| 2020-03-05 | 0.0940 GBP |
| 2019-11-07 | 0.1880 GBP |
| 2019-03-07 | 0.0890 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.