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
2022-10-052,642.002,670.002,528.002,546.002,407.7094,976
2022-10-042,644.002,710.002,626.002,630.002,487.13142,924
2022-10-032,594.002,616.002,546.002,602.002,460.6559,363
2022-09-302,482.002,618.002,482.002,618.002,475.7969,354
2022-09-292,574.002,574.002,460.002,506.002,369.8796,004
2022-09-282,514.002,586.002,482.002,580.002,439.85162,143
2022-09-272,696.002,696.002,566.002,566.002,426.6198,393
2022-09-262,808.002,808.002,618.002,630.002,487.13112,748
2022-09-232,866.002,866.002,680.442,730.002,581.70122,627
2022-09-222,780.002,840.002,764.002,816.002,663.03114,824
2022-09-212,734.002,824.002,734.002,820.002,666.8165,212
2022-09-202,744.002,796.002,712.002,746.002,596.83127,953
2022-09-162,756.002,794.002,678.002,782.002,630.88282,992
2022-09-152,634.002,764.002,634.002,762.002,611.96132,328
2022-09-142,714.002,792.002,672.002,684.002,538.20116,051
2022-09-132,816.002,862.002,738.002,760.002,610.07136,020
2022-09-122,808.002,970.002,808.002,888.002,731.12118,273
2022-09-092,784.002,860.002,690.002,860.002,704.64153,651
2022-09-082,598.002,848.002,547.812,798.002,646.01131,865
2022-09-072,418.002,418.002,352.002,398.002,267.74120,788
2022-09-062,300.002,394.002,300.002,394.002,263.9587,907
2022-09-052,420.002,428.002,318.002,342.002,214.7883,200
2022-09-022,402.002,500.002,402.002,450.002,316.9162,626
2022-09-012,486.002,488.002,298.002,374.002,245.0477,287
2022-08-312,534.002,558.002,462.002,516.002,379.3359,680
2022-08-302,518.002,596.002,513.682,528.002,390.6754,638
2022-08-262,478.002,578.002,478.002,530.002,392.5758,609
2022-08-252,552.002,560.002,520.002,528.002,390.6729,436
2022-08-242,518.002,538.002,450.002,538.002,400.1341,495
2022-08-232,542.002,568.002,497.502,512.002,375.5475,639
2022-08-222,600.002,630.002,552.002,600.002,458.7665,870
2022-08-192,598.002,702.002,598.002,652.002,507.9446,911
2022-08-182,658.002,668.002,608.002,650.002,506.05144,615
2022-08-172,726.002,740.002,608.002,626.002,483.3573,828
2022-08-162,788.002,810.002,700.002,706.002,559.0044,240
2022-08-152,796.002,840.342,758.002,788.002,636.5529,105
2022-08-122,754.002,780.002,664.002,754.002,604.4069,545
2022-08-112,740.002,768.002,696.002,764.002,613.8547,618
2022-08-102,622.002,728.002,552.232,714.002,566.5781,551
2022-08-092,808.002,814.002,634.002,634.002,490.9256,184
2022-08-082,786.002,824.002,780.162,790.002,638.4473,989
2022-08-052,808.002,864.002,758.002,766.002,615.7558,944
2022-08-042,716.002,856.002,716.002,834.002,680.0563,777
2022-08-032,692.002,790.002,676.002,780.002,628.9871,241
2022-08-022,824.002,824.002,724.002,748.002,598.7249,459
2022-08-012,836.002,872.002,826.002,832.002,678.1664,900
2022-07-292,704.002,871.122,704.002,838.002,683.83105,822
2022-07-282,654.002,782.002,654.002,782.002,630.8888,955
2022-07-272,582.002,704.002,582.002,638.002,494.7066,221
2022-07-262,682.002,696.002,578.002,626.002,483.3563,140
2022-07-252,640.002,708.002,586.002,692.002,545.77232,723
2022-07-222,648.002,728.002,636.002,654.002,509.8363,315
2022-07-212,500.002,660.002,474.002,660.002,515.5085,598
2022-07-202,340.002,482.002,340.002,482.002,347.1763,317
2022-07-192,320.002,388.002,290.002,384.002,254.50170,561
2022-07-182,354.002,364.002,310.002,342.002,214.7841,240
2022-07-152,294.002,338.002,282.002,334.002,207.2150,023
2022-07-142,410.002,410.002,297.782,298.002,173.1765,926
2022-07-132,484.002,484.002,334.002,376.002,246.93111,838
2022-07-122,518.002,520.002,400.002,426.002,294.2145,756
← NewerPage 18 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.