Genus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1,870.00 | 1,870.00 | 1,811.76 | 1,824.00 | 1,770.93 | 33,903 |
| 2024-06-05 | 1,872.00 | 1,880.00 | 1,830.00 | 1,840.00 | 1,786.46 | 47,104 |
| 2024-06-04 | 1,868.00 | 1,882.00 | 1,828.00 | 1,832.00 | 1,778.69 | 56,989 |
| 2024-06-03 | 1,842.00 | 1,868.00 | 1,815.60 | 1,868.00 | 1,813.65 | 52,775 |
| 2024-05-31 | 1,780.00 | 1,814.00 | 1,780.00 | 1,802.00 | 1,749.57 | 180,980 |
| 2024-05-30 | 1,740.00 | 1,830.00 | 1,740.00 | 1,802.00 | 1,749.57 | 168,457 |
| 2024-05-29 | 1,822.00 | 1,822.00 | 1,750.00 | 1,754.00 | 1,702.96 | 104,894 |
| 2024-05-28 | 1,882.00 | 1,882.00 | 1,762.00 | 1,796.00 | 1,743.74 | 89,597 |
| 2024-05-24 | 1,816.00 | 1,852.00 | 1,816.00 | 1,846.00 | 1,792.29 | 126,200 |
| 2024-05-23 | 1,830.00 | 1,880.36 | 1,830.00 | 1,830.00 | 1,776.75 | 272,121 |
| 2024-05-22 | 1,896.00 | 1,896.00 | 1,834.00 | 1,868.00 | 1,813.65 | 64,089 |
| 2024-05-21 | 1,900.00 | 1,900.00 | 1,850.00 | 1,872.00 | 1,817.53 | 72,566 |
| 2024-05-20 | 1,814.00 | 1,894.00 | 1,814.00 | 1,880.00 | 1,825.30 | 41,729 |
| 2024-05-17 | 1,912.00 | 1,912.00 | 1,842.00 | 1,850.00 | 1,796.17 | 32,346 |
| 2024-05-16 | 1,898.00 | 1,916.00 | 1,856.00 | 1,880.00 | 1,825.30 | 43,249 |
| 2024-05-15 | 1,828.00 | 1,904.00 | 1,828.00 | 1,894.00 | 1,838.89 | 94,532 |
| 2024-05-14 | 1,830.00 | 1,890.00 | 1,830.00 | 1,860.00 | 1,805.88 | 829,710 |
| 2024-05-13 | 1,868.00 | 1,906.00 | 1,848.00 | 1,868.00 | 1,813.65 | 57,447 |
| 2024-05-10 | 1,852.00 | 1,908.00 | 1,852.00 | 1,898.00 | 1,842.77 | 35,143 |
| 2024-05-09 | 1,876.00 | 1,926.00 | 1,876.00 | 1,892.00 | 1,836.95 | 74,427 |
| 2024-05-08 | 1,814.00 | 1,890.00 | 1,814.00 | 1,880.00 | 1,825.30 | 61,367 |
| 2024-05-07 | 1,814.00 | 1,918.00 | 1,814.00 | 1,886.00 | 1,831.12 | 52,865 |
| 2024-05-03 | 1,776.00 | 1,874.00 | 1,776.00 | 1,868.00 | 1,813.65 | 80,575 |
| 2024-05-02 | 1,724.00 | 1,784.00 | 1,724.00 | 1,784.00 | 1,732.09 | 95,900 |
| 2024-05-01 | 1,752.00 | 1,818.00 | 1,736.00 | 1,736.00 | 1,685.49 | 65,694 |
| 2024-04-30 | 1,780.00 | 1,804.00 | 1,779.16 | 1,804.00 | 1,751.51 | 92,563 |
| 2024-04-29 | 1,770.00 | 1,796.00 | 1,722.00 | 1,782.00 | 1,730.15 | 62,755 |
| 2024-04-26 | 1,684.00 | 1,736.00 | 1,644.04 | 1,736.00 | 1,685.49 | 39,996 |
| 2024-04-25 | 1,702.00 | 1,758.00 | 1,694.00 | 1,704.00 | 1,654.42 | 294,526 |
| 2024-04-24 | 1,748.00 | 1,780.00 | 1,696.00 | 1,700.00 | 1,650.53 | 92,920 |
| 2024-04-23 | 1,688.00 | 1,762.00 | 1,688.00 | 1,750.00 | 1,699.08 | 159,725 |
| 2024-04-22 | 1,742.00 | 1,754.00 | 1,718.00 | 1,726.00 | 1,675.78 | 85,500 |
| 2024-04-19 | 1,736.00 | 1,750.00 | 1,714.00 | 1,718.00 | 1,668.01 | 54,488 |
| 2024-04-18 | 1,760.00 | 1,798.00 | 1,740.00 | 1,756.00 | 1,704.90 | 198,583 |
| 2024-04-17 | 1,728.00 | 1,760.00 | 1,712.62 | 1,752.00 | 1,701.02 | 83,781 |
| 2024-04-16 | 1,732.00 | 1,750.00 | 1,706.00 | 1,724.00 | 1,673.84 | 94,890 |
| 2024-04-15 | 1,758.00 | 1,796.00 | 1,758.00 | 1,762.00 | 1,710.73 | 50,530 |
| 2024-04-12 | 1,814.00 | 1,842.00 | 1,780.00 | 1,780.00 | 1,728.21 | 56,396 |
| 2024-04-11 | 1,772.00 | 1,820.00 | 1,739.76 | 1,792.00 | 1,739.86 | 84,239 |
| 2024-04-10 | 1,730.00 | 1,786.00 | 1,730.00 | 1,764.00 | 1,712.67 | 70,850 |
| 2024-04-09 | 1,730.00 | 1,780.00 | 1,730.00 | 1,740.00 | 1,689.37 | 104,795 |
| 2024-04-08 | 1,780.00 | 1,780.00 | 1,730.00 | 1,740.00 | 1,689.37 | 78,580 |
| 2024-04-05 | 1,732.00 | 1,756.00 | 1,714.00 | 1,744.00 | 1,693.25 | 58,573 |
| 2024-04-04 | 1,710.00 | 1,784.00 | 1,710.00 | 1,764.00 | 1,712.67 | 130,062 |
| 2024-04-03 | 1,736.00 | 1,766.00 | 1,714.00 | 1,752.00 | 1,701.02 | 69,749 |
| 2024-04-02 | 1,758.00 | 1,806.00 | 1,733.98 | 1,742.00 | 1,691.31 | 48,562 |
| 2024-03-28 | 1,796.00 | 1,823.00 | 1,765.00 | 1,765.00 | 1,713.64 | 95,844 |
| 2024-03-27 | 1,803.00 | 1,811.72 | 1,765.26 | 1,787.00 | 1,735.00 | 54,624 |
| 2024-03-26 | 1,779.00 | 1,819.00 | 1,744.00 | 1,817.00 | 1,764.13 | 73,602 |
| 2024-03-25 | 1,785.00 | 1,835.00 | 1,766.00 | 1,766.00 | 1,714.61 | 132,332 |
| 2024-03-22 | 1,778.00 | 1,847.00 | 1,778.00 | 1,831.00 | 1,777.72 | 81,733 |
| 2024-03-21 | 1,716.00 | 1,829.00 | 1,716.00 | 1,829.00 | 1,775.78 | 96,684 |
| 2024-03-20 | 1,746.00 | 1,746.00 | 1,692.00 | 1,743.00 | 1,692.28 | 63,710 |
| 2024-03-19 | 1,789.00 | 1,789.00 | 1,708.50 | 1,715.00 | 1,665.10 | 92,971 |
| 2024-03-18 | 1,788.00 | 1,800.00 | 1,743.00 | 1,743.00 | 1,692.28 | 88,366 |
| 2024-03-15 | 1,813.00 | 1,813.00 | 1,758.00 | 1,795.00 | 1,742.77 | 151,081 |
| 2024-03-14 | 1,807.00 | 1,818.00 | 1,768.00 | 1,780.00 | 1,728.21 | 96,412 |
| 2024-03-13 | 1,803.00 | 1,808.14 | 1,783.00 | 1,797.00 | 1,744.71 | 119,224 |
| 2024-03-12 | 1,810.00 | 1,823.25 | 1,781.00 | 1,800.00 | 1,747.62 | 96,261 |
| 2024-03-11 | 1,805.00 | 1,816.00 | 1,797.00 | 1,811.00 | 1,758.30 | 53,180 |
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.