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
2023-03-272,892.003,004.002,892.002,944.002,813.5652,173
2023-03-242,906.002,942.002,876.002,924.002,794.4571,536
2023-03-232,902.002,974.002,900.002,942.002,811.65186,970
2023-03-223,000.003,000.002,886.002,912.002,782.9867,718
2023-03-212,898.002,952.002,841.242,920.002,790.62106,659
2023-03-202,840.002,886.002,812.002,882.002,754.3178,568
2023-03-172,944.002,988.002,878.002,918.002,788.71218,922
2023-03-162,800.002,930.002,800.002,930.002,800.1896,493
2023-03-152,818.002,896.002,790.002,864.002,737.11218,749
2023-03-142,834.002,890.002,802.002,876.002,748.5771,758
2023-03-132,980.002,980.002,766.002,832.002,706.52418,182
2023-03-103,052.003,078.002,938.002,938.002,807.8363,810
2023-03-093,122.003,130.003,084.003,106.002,968.3896,813
2023-03-083,154.003,172.003,098.003,124.002,985.5971,512
2023-03-073,168.003,178.003,089.243,168.003,027.64155,846
2023-03-063,054.003,104.003,048.003,100.002,962.6554,792
2023-03-033,046.003,064.002,990.003,058.002,922.5169,535
2023-03-022,960.003,022.002,930.002,976.002,844.14112,125
2023-03-012,984.003,020.002,926.002,998.002,855.3371,825
2023-02-282,942.002,962.002,878.002,962.002,821.04323,427
2023-02-272,892.002,946.002,840.002,936.002,796.2890,313
2023-02-243,000.003,000.002,826.002,840.002,704.84147,213
2023-02-232,746.003,088.002,746.002,938.002,798.18311,499
2023-02-222,620.002,704.002,606.002,704.002,575.3286,326
2023-02-212,706.002,718.002,620.002,650.002,523.8978,707
2023-02-202,716.002,732.002,670.002,716.002,586.7585,965
2023-02-172,770.002,772.002,668.002,720.002,590.5661,479
2023-02-162,750.002,750.002,690.002,712.002,582.94104,123
2023-02-152,712.002,768.802,682.002,734.002,603.89178,368
2023-02-142,722.002,776.002,722.002,728.002,598.1799,825
2023-02-132,812.002,816.602,764.002,766.002,634.3787,933
2023-02-102,836.002,880.002,782.002,816.002,681.9947,876
2023-02-092,938.002,938.002,842.002,858.002,721.9938,331
2023-02-082,832.002,962.002,832.002,890.002,752.4755,346
2023-02-072,896.002,906.002,856.002,900.002,761.99149,754
2023-02-062,850.002,912.002,850.002,882.002,744.8568,701
2023-02-032,892.002,912.042,864.002,878.002,741.04125,144
2023-02-022,850.002,922.002,850.002,886.002,748.66133,762
2023-02-012,872.002,944.002,846.002,850.002,714.3763,958
2023-01-312,860.002,916.002,852.002,896.002,758.18216,913
2023-01-302,846.002,884.002,826.002,876.002,739.1338,020
2023-01-272,930.002,930.002,862.512,890.002,752.4777,866
2023-01-262,942.002,964.002,833.782,872.002,735.3288,330
2023-01-252,978.003,008.002,884.002,896.002,758.1877,492
2023-01-243,050.003,050.002,982.002,986.002,843.90434,676
2023-01-233,032.003,086.002,998.603,040.002,895.3362,130
2023-01-203,088.003,088.003,008.003,050.002,904.8541,976
2023-01-193,134.003,134.002,952.003,028.002,883.9054,164
2023-01-183,112.003,122.003,048.003,054.002,908.6684,349
2023-01-173,172.003,222.003,106.003,106.002,958.1997,068
2023-01-163,118.003,230.003,118.003,196.003,043.9050,258
2023-01-133,134.003,196.003,122.003,162.003,011.5248,111
2023-01-123,100.003,228.003,100.003,162.003,011.5286,718
2023-01-113,030.003,152.003,030.003,126.002,977.23122,751
2023-01-103,026.003,076.003,006.003,022.002,878.1882,078
2023-01-093,086.003,095.502,987.493,024.002,880.0955,100
2023-01-063,100.003,100.003,044.003,066.002,920.0965,987
2023-01-053,032.003,108.003,032.003,080.002,933.4280,304
2023-01-043,070.003,128.003,052.003,096.002,948.6638,849
2023-01-032,980.003,068.002,948.563,028.002,883.9099,958
← NewerPage 16 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.