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
2023-06-262,240.002,256.002,177.572,182.002,085.32103,044
2023-06-232,274.002,292.242,240.002,240.002,140.7548,148
2023-06-222,268.002,294.002,250.002,278.002,177.0787,664
2023-06-212,316.002,352.002,278.002,282.002,180.89172,505
2023-06-202,442.002,442.002,346.002,356.002,251.6184,973
2023-06-192,486.002,500.002,452.002,452.002,343.36194,032
2023-06-162,458.002,500.002,458.002,488.002,377.77392,372
2023-06-152,468.002,490.002,428.002,448.002,339.54154,590
2023-06-142,504.002,504.002,440.002,450.002,341.45132,125
2023-06-132,452.002,478.002,430.642,450.002,341.4570,817
2023-06-122,444.002,478.002,440.242,462.002,352.9275,341
2023-06-092,460.002,460.002,390.002,430.002,322.3479,099
2023-06-082,440.002,478.002,414.002,434.002,326.1662,043
2023-06-072,466.002,476.002,450.002,458.002,349.0948,652
2023-06-062,400.002,510.002,400.002,474.002,364.39338,561
2023-06-052,558.002,560.002,436.002,448.002,339.54304,276
2023-06-022,516.002,572.002,516.002,544.002,431.2832,145
2023-06-012,462.002,534.002,462.002,518.002,406.44187,439
2023-05-312,490.002,536.002,490.002,528.002,415.99152,589
2023-05-302,514.002,535.292,454.002,496.002,385.4199,652
2023-05-262,528.002,542.002,476.002,502.002,391.15114,402
2023-05-252,484.002,541.122,474.002,516.002,404.5270,660
2023-05-242,462.002,536.002,410.922,512.002,400.70147,634
2023-05-232,526.002,560.002,508.002,520.002,408.3591,490
2023-05-222,474.002,534.002,474.002,510.002,398.7974,791
2023-05-192,522.002,549.852,460.002,518.002,406.4485,149
2023-05-182,450.002,492.002,444.002,458.002,349.0978,024
2023-05-172,488.002,530.002,442.002,484.002,373.9499,978
2023-05-162,240.002,560.002,196.002,544.002,431.28226,215
2023-05-152,580.002,581.562,545.042,568.002,454.2273,612
2023-05-122,644.002,644.002,569.112,590.002,475.2552,909
2023-05-112,650.002,650.002,530.002,604.002,488.6387,763
2023-05-102,550.002,632.002,550.002,626.002,509.6561,127
2023-05-092,764.002,787.322,574.002,574.002,459.9593,984
2023-05-052,680.002,774.002,676.002,774.002,651.0949,081
2023-05-042,724.002,724.002,626.002,692.002,572.73121,480
2023-05-032,620.002,692.002,620.002,652.002,534.5072,453
2023-05-022,720.002,736.002,666.692,680.002,561.2688,847
2023-04-282,666.002,712.002,624.002,688.002,568.90227,753
2023-04-272,740.002,740.002,684.002,700.002,580.3756,504
2023-04-262,726.002,726.002,664.002,714.002,593.75128,421
2023-04-252,770.002,778.002,724.002,724.002,603.3131,411
2023-04-242,788.002,798.002,748.002,774.002,651.0944,318
2023-04-212,792.002,796.002,750.002,792.002,668.3077,928
2023-04-202,768.002,780.002,734.002,760.002,637.71103,324
2023-04-192,712.002,770.402,686.002,766.002,643.4559,071
2023-04-182,866.002,866.002,720.002,720.002,599.49168,643
2023-04-172,858.002,866.002,776.002,794.002,670.2176,131
2023-04-142,900.002,929.362,800.002,800.002,675.9497,388
2023-04-132,826.002,900.002,826.002,870.002,742.8489,704
2023-04-122,880.002,905.722,814.002,848.002,721.81201,173
2023-04-112,810.002,942.002,810.002,902.002,773.42147,263
2023-04-062,682.002,836.002,682.002,836.002,710.35237,808
2023-04-052,820.002,856.002,720.002,746.002,624.33130,997
2023-04-042,940.002,946.002,827.482,846.002,719.90176,598
2023-04-032,952.002,952.002,804.002,882.002,754.3157,760
2023-03-312,906.002,970.002,874.002,874.002,746.6683,643
2023-03-302,818.002,850.002,808.002,838.002,712.2680,200
2023-03-292,784.002,858.002,752.002,800.002,675.9472,380
2023-03-282,984.002,984.002,836.002,836.002,710.3562,909
← NewerPage 15 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.