Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GNS.LSE stock page

Genus PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-122,000.002,016.001,981.002,000.001,930.88111,788
2023-12-112,008.002,023.891,954.681,979.001,910.6099,030
2023-12-082,026.002,066.002,026.002,032.001,961.77145,718
2023-12-072,020.002,058.002,002.002,048.001,977.22121,325
2023-12-061,962.002,020.001,949.002,014.001,944.3989,772
2023-12-051,971.001,972.001,919.411,960.001,892.26102,687
2023-12-041,940.001,975.001,836.001,930.001,863.2988,734
2023-12-011,970.001,992.221,897.001,909.001,843.02116,308
2023-11-301,993.002,000.001,966.001,976.001,907.70165,182
2023-11-292,006.002,046.001,988.001,988.001,919.2973,707
2023-11-282,084.002,084.001,992.002,012.001,942.4688,026
2023-11-272,088.002,106.002,048.002,052.001,981.0882,011
2023-11-242,082.002,108.002,072.002,092.002,019.70169,656
2023-11-232,064.002,118.002,054.002,100.002,027.42112,265
2023-11-222,100.002,106.002,029.212,060.001,988.80365,703
2023-11-212,222.002,244.002,112.002,112.002,039.00110,669
2023-11-202,212.002,273.502,208.002,218.002,141.34193,052
2023-11-172,252.002,252.002,200.972,224.002,147.1355,350
2023-11-162,280.002,296.002,200.002,206.002,129.76154,988
2023-11-152,172.002,296.002,172.002,256.002,178.03176,230
2023-11-142,088.002,226.002,048.002,204.002,127.82123,365
2023-11-132,078.002,100.002,042.002,048.001,977.221,002,914
2023-11-102,150.002,166.002,094.002,094.002,021.6397,149
2023-11-092,144.002,170.002,137.252,158.002,083.4171,568
2023-11-082,108.002,187.352,108.002,150.002,054.74130,713
2023-11-072,156.002,208.002,136.562,150.002,054.74109,671
2023-11-062,256.002,290.002,188.002,204.002,106.3599,664
2023-11-032,320.002,336.002,254.002,284.002,182.80103,811
2023-11-022,208.002,332.002,193.922,332.002,228.68153,739
2023-11-012,138.002,200.002,130.002,182.002,085.32100,443
2023-10-312,092.002,158.002,092.002,138.002,043.2774,336
2023-10-302,106.002,130.002,080.002,098.002,005.04109,811
2023-10-272,040.002,134.002,040.002,106.002,012.6973,030
2023-10-262,182.002,192.002,068.002,068.001,976.37472,668
2023-10-252,238.002,246.002,180.002,180.002,083.41197,827
2023-10-242,216.002,246.002,208.002,234.002,135.0285,232
2023-10-232,270.002,270.002,194.002,224.002,125.4691,051
2023-10-202,220.002,248.002,186.002,240.002,140.75134,059
2023-10-192,174.002,226.002,174.002,200.002,102.53102,580
2023-10-182,280.002,280.002,184.002,228.002,129.2996,986
2023-10-172,132.002,240.002,132.002,230.002,131.2097,747
2023-10-162,170.002,192.772,152.002,190.002,092.9761,550
2023-10-132,198.002,247.202,150.002,170.002,073.85152,103
2023-10-122,252.002,262.002,200.002,222.002,123.5588,671
2023-10-112,180.002,232.742,180.002,198.002,100.6184,170
2023-10-102,178.002,216.002,154.002,210.002,112.08101,498
2023-10-092,178.002,178.002,120.002,126.002,031.80101,856
2023-10-062,110.002,150.002,108.002,136.002,041.3690,523
2023-10-052,032.002,132.442,016.422,110.002,016.51181,143
2023-10-041,976.002,028.001,976.002,018.001,928.5993,361
2023-10-032,032.002,040.402,008.002,008.001,919.0359,585
2023-10-022,058.002,122.002,014.002,038.001,947.70157,173
2023-09-292,044.002,114.002,044.002,096.002,003.13200,411
2023-09-282,034.002,050.002,030.002,032.001,941.9797,506
2023-09-272,076.002,076.002,010.002,036.001,945.79201,907
2023-09-262,008.002,040.002,003.002,026.001,936.2378,597
2023-09-252,094.002,094.002,010.002,016.001,926.6892,582
2023-09-222,084.002,106.002,072.002,074.001,982.11131,681
2023-09-212,150.002,150.002,084.002,084.001,991.67127,666
2023-09-202,078.002,136.002,078.002,120.002,026.07153,776
← NewerPage 13 of 22 · 1,265 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.