Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GNS.LSE stock page

Genus PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-081,838.001,866.001,795.001,816.001,763.1672,205
2024-03-071,824.001,839.001,786.001,839.001,785.49174,047
2024-03-061,730.001,814.001,687.001,814.001,761.22130,324
2024-03-051,655.001,712.001,622.001,686.001,636.94278,638
2024-03-041,738.001,766.001,637.001,637.001,589.37157,771
2024-03-011,796.001,796.001,737.001,740.001,689.37122,020
2024-02-291,843.001,845.001,788.001,792.001,739.86265,696
2024-02-281,945.001,945.001,830.001,830.001,766.75156,523
2024-02-271,940.001,970.001,908.001,920.001,853.64139,113
2024-02-261,938.001,972.001,928.001,928.001,861.36207,175
2024-02-231,965.001,994.001,959.001,959.001,891.29114,202
2024-02-221,944.002,034.001,895.001,966.001,898.05275,839
2024-02-211,827.001,912.001,827.001,912.001,845.92184,601
2024-02-201,800.001,853.001,790.001,850.001,786.06110,265
2024-02-191,762.001,836.001,746.771,824.001,760.96150,583
2024-02-161,768.001,810.001,706.771,786.001,724.27289,350
2024-02-151,821.001,822.591,478.001,780.001,718.48727,840
2024-02-142,086.002,144.002,086.002,124.002,050.5938,677
2024-02-132,188.002,190.002,093.782,120.002,046.7352,315
2024-02-122,150.002,216.002,150.002,200.002,123.96101,965
2024-02-092,192.002,217.002,162.002,162.002,087.28114,936
2024-02-082,172.002,290.972,150.002,186.002,110.4595,895
2024-02-072,134.002,154.002,098.002,154.002,079.5565,964
2024-02-062,220.002,222.002,142.002,142.002,067.97366,970
2024-02-052,232.002,263.962,192.002,192.002,116.2428,004
2024-02-022,224.002,258.002,210.002,218.002,141.3433,083
2024-02-012,292.002,306.002,222.002,224.002,147.13100,428
2024-01-312,278.002,304.002,265.002,294.002,214.71116,910
2024-01-302,268.002,280.002,258.002,276.002,197.3428,927
2024-01-292,320.002,332.002,270.002,290.002,210.85166,966
2024-01-262,338.002,378.002,336.002,342.002,261.05108,932
2024-01-252,322.002,356.002,298.002,354.002,272.64114,686
2024-01-242,264.002,344.002,264.002,340.002,259.12103,177
2024-01-232,214.002,284.002,214.002,244.002,166.4454,811
2024-01-222,178.002,262.002,178.002,234.002,156.7972,050
2024-01-192,200.002,244.002,200.002,228.002,151.0043,663
2024-01-182,192.002,220.002,190.002,208.002,131.6951,789
2024-01-172,230.002,234.002,164.002,192.002,116.24308,000
2024-01-162,202.002,248.002,134.002,234.002,156.79218,867
2024-01-152,222.002,222.002,136.002,170.002,095.0070,578
2024-01-122,160.002,182.002,130.002,162.002,087.2855,393
2024-01-112,152.002,194.002,098.002,116.002,042.8776,926
2024-01-102,170.002,176.552,140.002,162.002,087.28184,495
2024-01-092,176.002,200.002,128.002,164.002,089.2161,385
2024-01-082,130.002,144.002,078.002,138.002,064.1141,604
2024-01-052,114.002,154.002,114.002,136.002,062.1738,219
2024-01-042,136.002,152.002,120.002,146.002,071.8336,958
2024-01-032,198.002,198.002,124.002,124.002,050.5974,015
2024-01-022,122.002,176.742,122.002,166.002,091.1438,421
2023-12-292,152.002,186.002,144.002,170.002,095.0030,703
2023-12-282,182.002,224.002,182.002,192.002,116.2435,624
2023-12-272,162.002,222.002,142.002,206.002,129.7658,661
2023-12-222,184.002,212.002,172.002,172.002,096.9329,690
2023-12-212,168.002,192.002,126.002,180.002,104.6564,570
2023-12-202,144.002,184.002,122.002,170.002,095.0068,177
2023-12-192,058.002,126.002,058.002,118.002,044.80106,640
2023-12-182,080.002,082.002,034.002,048.001,977.2259,181
2023-12-152,014.002,092.002,014.002,044.001,973.35505,082
2023-12-141,998.002,077.531,983.002,040.001,969.49121,433
2023-12-131,981.002,008.001,935.001,960.001,892.26103,104
← NewerPage 12 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.