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
2022-07-112,550.002,618.002,484.002,528.002,390.6732,044
2022-07-082,656.002,684.002,582.002,608.002,466.3368,224
2022-07-072,658.002,674.002,626.002,660.002,515.5043,105
2022-07-062,630.002,664.002,600.002,656.002,511.7247,874
2022-07-052,560.002,600.002,546.002,582.002,441.7475,512
2022-07-042,554.002,604.002,520.632,540.002,402.0239,834
2022-07-012,444.002,554.002,444.002,554.002,415.2696,247
2022-06-302,392.002,508.002,386.002,508.002,371.76109,868
2022-06-292,484.002,484.002,374.002,440.002,307.45110,329
2022-06-282,506.002,542.002,492.002,500.002,364.2089,434
2022-06-272,466.002,570.002,466.002,532.002,394.4691,075
2022-06-242,552.002,552.002,504.002,504.002,367.98123,322
2022-06-232,488.002,504.002,428.002,476.002,341.50168,395
2022-06-222,462.002,502.002,414.002,492.002,356.6367,546
2022-06-212,480.002,512.002,454.002,484.002,349.0680,650
2022-06-202,532.002,544.002,450.002,476.002,341.5067,177
2022-06-172,484.002,564.002,458.022,512.002,375.54403,874
2022-06-162,542.002,542.002,400.002,430.002,298.00167,982
2022-06-152,466.002,486.002,428.002,486.002,350.96131,536
2022-06-142,490.002,490.002,386.002,406.002,275.30152,798
2022-06-132,444.002,453.582,398.002,430.002,298.00135,230
2022-06-102,440.002,516.002,440.002,474.002,339.6155,223
2022-06-092,574.002,574.002,478.002,478.002,343.39127,439
2022-06-082,618.002,634.002,574.002,586.002,445.5274,771
2022-06-072,748.002,748.002,600.002,608.002,466.3363,824
2022-06-062,758.002,758.002,670.002,722.002,574.1453,196
2022-06-012,744.002,764.002,674.002,674.002,528.74166,503
2022-05-312,752.002,778.002,712.002,760.002,610.07127,598
2022-05-302,704.002,796.002,704.002,762.002,611.9691,206
2022-05-272,724.002,762.002,712.002,734.002,585.4851,693
2022-05-262,666.002,728.002,658.002,722.002,574.14105,780
2022-05-252,602.002,690.002,602.002,674.002,528.74112,962
2022-05-242,660.002,688.002,658.102,672.002,526.85164,111
2022-05-232,712.002,712.002,664.002,678.002,532.5397,371
2022-05-202,616.002,692.002,594.252,684.002,538.20108,324
2022-05-192,540.002,588.002,516.002,580.002,439.8564,975
2022-05-182,570.002,586.002,556.002,564.002,424.72313,008
2022-05-172,624.002,624.002,540.002,544.002,405.8077,801
2022-05-162,524.002,578.002,510.002,566.002,426.6170,261
2022-05-132,480.002,552.002,460.002,544.002,405.80112,602
2022-05-122,392.002,462.002,354.002,456.002,322.59114,666
2022-05-112,394.002,440.002,354.002,438.002,305.56260,770
2022-05-102,260.002,366.002,250.002,366.002,237.47168,004
2022-05-092,250.002,288.002,186.002,234.002,112.64107,557
2022-05-062,398.002,398.002,270.682,276.002,152.36117,908
2022-05-052,400.002,496.002,398.002,398.002,267.7472,700
2022-05-042,530.002,530.002,378.002,400.002,269.6360,652
2022-05-032,542.002,552.002,446.002,446.002,313.1359,416
2022-04-292,490.002,592.002,490.002,516.002,379.33121,405
2022-04-282,510.002,596.002,492.502,540.002,402.02146,686
2022-04-272,624.002,628.002,518.002,518.002,381.2273,456
2022-04-262,720.002,720.002,608.002,630.002,487.13153,730
2022-04-252,634.002,670.002,586.002,660.002,515.50131,194
2022-04-222,610.002,664.002,596.002,658.002,513.61131,443
2022-04-212,640.002,690.002,627.922,638.002,494.70242,837
2022-04-202,626.002,675.042,612.002,646.002,502.26139,165
2022-04-192,652.002,662.002,596.002,650.002,506.05115,884
2022-04-142,658.002,664.002,620.002,654.002,509.8381,650
2022-04-132,668.002,698.002,605.382,648.002,504.16102,239
2022-04-122,630.002,698.002,618.002,678.002,532.5383,296
← NewerPage 19 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.