Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← GNS.LSE stock page

Genus PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-232,122.002,186.002,122.002,156.002,156.00578,945
2026-07-222,180.002,180.002,100.002,180.002,180.00397,653
2026-07-212,074.002,146.002,074.002,120.002,120.00240,370
2026-07-202,132.002,180.002,100.002,132.002,132.00118,957
2026-07-172,160.002,160.002,120.002,130.002,130.00173,570
2026-07-162,146.002,194.002,126.002,174.002,174.00192,856
2026-07-152,146.002,166.002,086.002,166.002,166.00522,327
2026-07-142,248.002,326.002,098.002,110.002,110.00748,792
2026-07-131,978.002,042.001,978.002,034.002,034.00106,104
2026-07-102,074.002,088.002,006.002,020.002,020.00545,122
2026-07-091,943.002,072.001,943.002,072.002,072.00148,067
2026-07-082,070.002,070.001,966.001,966.001,966.00402,405
2026-07-072,258.002,258.002,060.002,060.002,060.00277,616
2026-07-062,324.002,324.002,234.002,248.002,248.0077,752
2026-07-032,320.002,330.002,266.002,290.002,290.0073,385
2026-07-022,170.002,322.002,170.002,312.002,312.00120,094
2026-07-012,098.002,242.002,098.002,242.002,242.00471,876
2026-06-302,084.002,174.002,084.002,148.002,148.00256,248
2026-06-292,170.002,170.002,126.002,126.002,126.00296,580
2026-06-262,130.002,162.002,112.002,158.002,158.0050,938
2026-06-252,164.002,180.002,120.002,132.002,132.00129,257
2026-06-242,126.002,186.002,084.002,170.002,170.00377,625
2026-06-232,140.002,164.002,082.002,110.002,110.0080,312
2026-06-222,202.002,210.002,164.002,170.002,170.00151,753
2026-06-192,240.002,240.002,162.002,206.002,206.00391,680
2026-06-182,202.002,202.002,164.002,174.002,174.0085,371
2026-06-172,230.002,238.002,154.002,198.002,198.00349,208
2026-06-162,152.002,224.002,152.002,216.002,216.001,005,473
2026-06-152,162.002,242.002,162.002,178.002,178.00164,574
2026-06-122,206.002,224.002,180.002,182.002,182.0073,895
2026-06-112,068.002,170.002,068.002,170.002,170.00105,328
2026-06-102,074.002,124.002,054.002,114.002,114.00325,768
2026-06-092,184.002,228.002,072.002,072.002,072.00168,405
2026-06-082,280.002,280.002,222.002,236.002,236.0056,589
2026-06-052,212.002,334.002,212.002,274.002,274.0061,674
2026-06-042,230.002,280.002,228.002,274.002,274.00189,870
2026-06-032,210.002,244.002,196.002,236.002,236.0099,479
2026-06-022,298.002,298.002,214.002,240.002,240.00609,691
2026-06-012,318.002,322.002,224.002,244.002,244.0090,629
2026-05-292,384.002,386.002,328.002,328.002,328.00208,338
2026-05-282,386.002,420.002,340.002,358.002,358.00133,921
2026-05-272,472.002,486.002,424.002,438.002,438.00248,824
2026-05-262,468.002,492.002,458.002,462.002,462.0072,532
2026-05-222,462.002,490.002,452.002,478.002,478.00140,715
2026-05-212,426.002,452.002,392.002,452.002,452.0092,402
2026-05-202,366.002,418.002,362.002,418.002,418.00174,081
2026-05-192,418.002,418.002,338.002,366.002,366.0065,489
2026-05-182,334.002,390.002,330.002,364.002,364.0086,233
2026-05-152,318.002,402.002,318.002,402.002,402.00172,754
2026-05-142,310.002,364.002,304.002,364.002,364.00305,643
2026-05-132,270.002,286.002,250.002,286.002,286.00118,071
2026-05-122,280.002,284.002,254.002,272.002,272.00198,751
2026-05-112,364.002,364.002,286.002,310.002,310.00173,425
2026-05-082,328.002,356.002,312.002,320.002,320.00105,578
2026-05-072,388.002,406.002,334.002,356.002,356.00125,731
2026-05-062,386.002,426.002,332.002,376.002,376.00372,327
2026-05-052,400.002,400.002,312.002,330.002,330.00334,854
2026-05-012,398.002,398.002,304.002,356.002,356.00116,536
2026-04-302,328.002,344.002,244.002,344.002,344.00265,102
2026-04-292,310.002,310.002,266.002,268.002,268.001,595,702
← NewerPage 2 of 22 · 1,264 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.