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
2022-12-303,064.003,066.002,984.002,984.002,841.9918,045
2022-12-293,108.003,108.002,978.003,048.002,902.9524,400
2022-12-282,926.003,050.002,926.003,022.002,878.1829,577
2022-12-232,998.003,017.192,986.003,000.002,857.2312,938
2022-12-222,982.003,014.002,966.002,992.002,849.6145,807
2022-12-212,914.002,988.002,896.002,988.002,845.8060,558
2022-12-202,870.002,898.002,834.292,884.002,746.75279,407
2022-12-192,966.002,976.002,902.002,918.002,779.1340,527
2022-12-163,072.003,072.002,942.002,976.002,834.37284,895
2022-12-152,958.003,042.002,957.563,012.002,868.6696,950
2022-12-143,028.003,060.002,982.003,026.002,881.9976,353
2022-12-133,034.003,148.002,942.003,050.002,904.85117,521
2022-12-123,026.003,026.002,944.002,974.002,832.4792,947
2022-12-092,944.002,982.002,922.002,980.002,838.1865,490
2022-12-082,994.003,008.002,928.002,952.002,811.5147,838
2022-12-073,092.003,092.003,008.003,016.002,872.4798,169
2022-12-063,050.003,100.002,986.003,006.002,862.9474,417
2022-12-052,988.003,072.002,986.003,052.002,906.7638,744
2022-12-023,030.003,032.002,922.003,020.002,876.2839,348
2022-12-012,982.002,986.002,888.002,970.002,828.6664,878
2022-11-302,970.002,970.002,870.002,912.002,773.42102,900
2022-11-293,064.003,082.002,894.002,898.002,760.0852,176
2022-11-283,152.003,152.003,040.003,068.002,921.9931,498
2022-11-253,096.003,106.003,048.003,090.002,942.9575,193
2022-11-243,122.003,134.003,040.003,082.002,935.3324,004
2022-11-233,192.003,192.002,966.003,046.002,901.0446,227
2022-11-223,122.003,132.003,068.003,104.002,956.2829,651
2022-11-213,206.003,206.003,056.003,142.002,992.4776,277
2022-11-183,112.003,154.003,042.003,130.002,981.0457,055
2022-11-173,022.003,092.003,020.003,090.002,942.9560,169
2022-11-163,220.003,242.003,044.003,070.002,903.23212,629
2022-11-153,168.003,250.003,166.003,218.003,043.19125,266
2022-11-143,274.003,364.003,220.003,250.003,073.45117,927
2022-11-113,138.003,346.063,138.003,272.003,094.26198,006
2022-11-103,000.003,218.002,968.003,216.003,041.30101,420
2022-11-092,862.003,002.002,862.003,002.002,838.93105,523
2022-11-082,892.002,950.002,876.002,950.002,789.75106,966
2022-11-072,858.002,922.002,775.752,922.002,763.27158,643
2022-11-042,676.002,804.002,674.002,804.002,651.68146,640
2022-11-032,606.002,704.002,594.002,668.002,523.0755,218
2022-11-022,600.002,662.002,600.002,644.002,500.3798,776
2022-11-012,636.002,684.002,594.002,618.002,475.7991,615
2022-10-312,674.002,674.002,554.002,554.002,415.26114,018
2022-10-282,716.002,716.002,626.002,652.002,507.9455,731
2022-10-272,718.002,804.002,650.002,696.002,549.5575,242
2022-10-262,628.002,718.002,616.002,718.002,570.3559,361
2022-10-252,554.002,636.002,526.002,636.002,492.8173,016
2022-10-242,674.002,674.002,526.002,546.002,407.7061,385
2022-10-212,550.002,620.002,538.002,608.002,466.3395,291
2022-10-202,480.002,630.002,480.002,570.002,430.39171,546
2022-10-192,590.002,600.002,472.002,540.002,402.0280,156
2022-10-182,598.002,634.002,574.002,606.002,464.4488,191
2022-10-172,424.002,580.002,424.002,580.002,439.85119,745
2022-10-142,412.002,513.902,412.002,428.002,296.11129,822
2022-10-132,372.002,398.002,299.922,372.002,243.15235,700
2022-10-122,298.002,368.322,276.002,320.002,193.97103,682
2022-10-112,414.002,470.002,328.002,342.002,214.7863,021
2022-10-102,482.002,506.002,432.002,444.002,311.2485,732
2022-10-072,630.002,630.002,520.002,534.002,396.35109,624
2022-10-062,554.002,588.002,522.002,588.002,447.4197,390
← NewerPage 17 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.