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
2023-09-192,102.002,112.002,088.002,092.001,999.3178,467
2023-09-182,180.002,180.002,102.002,104.002,010.7854,406
2023-09-152,160.002,196.802,148.002,152.002,056.65182,851
2023-09-142,200.002,200.002,118.002,176.002,079.59177,714
2023-09-132,170.002,189.202,138.002,180.002,083.4189,110
2023-09-122,128.002,162.002,102.002,162.002,066.21506,192
2023-09-112,122.002,158.002,111.202,120.002,026.07410,762
2023-09-082,058.002,146.002,054.002,108.002,014.60634,711
2023-09-072,178.002,197.582,050.002,062.001,970.64860,668
2023-09-062,228.002,258.002,204.002,234.002,135.0262,875
2023-09-052,294.002,306.002,268.002,268.002,167.5197,237
2023-09-042,362.002,362.002,270.002,302.002,200.0157,662
2023-09-012,354.002,354.002,296.002,300.002,198.0964,941
2023-08-312,332.002,350.002,322.002,328.002,224.85194,947
2023-08-302,330.002,340.002,310.002,324.002,221.0370,833
2023-08-292,342.002,366.002,310.002,316.002,213.39111,153
2023-08-252,310.002,322.002,282.002,298.002,196.1882,172
2023-08-242,336.002,346.002,298.002,298.002,196.1863,241
2023-08-232,304.002,304.002,266.002,286.002,184.72204,159
2023-08-222,240.002,286.002,240.002,266.002,165.6071,562
2023-08-212,236.002,278.002,220.002,244.002,144.58104,082
2023-08-182,298.002,298.002,248.002,270.002,169.4273,177
2023-08-172,284.002,318.002,274.002,298.002,196.18216,307
2023-08-162,302.002,308.002,266.002,292.002,190.4591,248
2023-08-152,282.002,338.002,282.002,300.002,198.0953,309
2023-08-142,386.002,386.002,316.002,338.002,234.41103,632
2023-08-112,386.002,412.002,334.002,352.002,247.79132,144
2023-08-102,364.002,400.002,352.002,372.002,266.90228,062
2023-08-092,460.002,460.002,324.002,344.002,240.15151,493
2023-08-082,370.002,428.002,370.002,390.002,284.11210,513
2023-08-072,370.002,422.002,354.002,384.002,278.3784,656
2023-08-042,466.002,466.002,394.002,420.002,312.78179,229
2023-08-032,386.002,464.002,386.002,434.002,326.1666,475
2023-08-022,436.002,436.002,390.002,418.002,310.87118,914
2023-08-012,436.002,463.602,428.002,440.002,331.89146,416
2023-07-312,476.002,506.802,440.002,460.002,351.01192,705
2023-07-282,462.002,500.002,460.002,468.002,358.65233,554
2023-07-272,500.002,518.002,472.002,480.002,370.12971,933
2023-07-262,496.002,496.002,448.002,480.002,370.12230,128
2023-07-252,472.002,522.002,470.002,478.002,368.21145,849
2023-07-242,508.002,544.002,490.002,506.002,394.9746,535
2023-07-212,504.002,520.002,466.002,502.002,391.1545,905
2023-07-202,486.002,524.002,480.002,500.002,389.2339,247
2023-07-192,428.002,502.002,381.202,496.002,385.4182,934
2023-07-182,300.002,414.002,300.002,390.002,284.11139,425
2023-07-172,368.002,412.002,342.002,344.002,240.1555,975
2023-07-142,360.002,412.002,344.012,386.002,280.2866,852
2023-07-132,458.002,458.002,370.002,370.002,264.9947,593
2023-07-122,304.002,404.002,296.002,382.002,276.4646,275
2023-07-112,264.002,326.002,264.002,318.002,215.3058,429
2023-07-102,202.002,294.002,202.002,258.002,157.9661,969
2023-07-072,202.002,256.922,180.002,248.002,148.4070,409
2023-07-062,220.002,244.002,198.002,212.002,113.9970,931
2023-07-052,222.002,254.002,204.002,226.002,127.3763,563
2023-07-042,192.002,246.002,180.002,244.002,144.58587,012
2023-07-032,214.002,224.002,162.002,212.002,113.9949,673
2023-06-302,156.002,192.002,148.002,166.002,070.03152,726
2023-06-292,158.002,172.002,118.602,156.002,060.4852,538
2023-06-282,144.002,190.002,116.002,170.002,073.85686,086
2023-06-272,188.002,188.002,132.002,132.002,037.5455,780
← NewerPage 14 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.