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
2022-04-112,756.002,768.422,670.002,676.002,530.6395,465
2022-04-082,698.002,799.012,698.002,786.002,634.6651,956
2022-04-072,826.002,826.002,722.002,772.002,621.4274,774
2022-04-062,856.002,892.002,748.002,750.002,600.61132,464
2022-04-052,938.002,938.002,807.822,880.002,723.55317,261
2022-04-042,812.002,894.002,800.002,876.002,719.77143,442
2022-04-012,842.002,866.002,810.002,810.002,657.3681,966
2022-03-312,934.002,934.002,822.002,822.002,668.70104,633
2022-03-302,872.002,900.002,804.002,900.002,742.47112,871
2022-03-292,854.002,906.002,814.002,880.002,723.55175,869
2022-03-282,802.002,864.002,802.002,824.002,670.5977,641
2022-03-252,856.002,888.002,804.002,810.002,657.3691,561
2022-03-242,928.002,962.602,814.002,834.002,680.0561,370
2022-03-232,910.003,034.002,910.002,922.002,763.2790,764
2022-03-223,122.003,122.002,944.003,012.002,848.3884,019
2022-03-213,016.003,094.003,003.133,008.002,844.60123,749
2022-03-183,092.003,106.002,988.003,096.002,927.82163,200
2022-03-173,092.003,146.003,030.003,076.002,908.91140,787
2022-03-163,018.003,108.002,976.003,090.002,922.15193,012
2022-03-153,066.003,066.002,922.002,936.002,776.5185,653
2022-03-143,006.003,118.002,988.003,094.002,925.9340,618
2022-03-112,994.003,116.002,974.003,042.002,876.7586,362
2022-03-102,950.003,036.002,910.003,014.002,850.27125,510
2022-03-092,972.002,972.002,849.022,900.002,742.47150,648
2022-03-083,012.003,100.002,882.002,882.002,725.44138,377
2022-03-073,098.003,194.002,980.003,060.002,893.77143,868
2022-03-043,134.003,223.003,096.003,104.002,935.38187,760
2022-03-033,348.003,348.003,174.003,174.003,001.58242,336
2022-03-023,266.003,290.003,174.003,282.003,093.9783,454
2022-03-013,204.003,282.003,068.003,180.002,997.82241,119
2022-02-283,110.003,282.003,108.003,280.003,092.09126,961
2022-02-253,020.003,230.003,020.003,222.003,037.41116,908
2022-02-242,900.003,092.002,880.753,084.002,907.32212,351
2022-02-233,096.003,226.003,096.003,162.002,980.8590,417
2022-02-223,128.003,202.003,108.003,156.002,975.19101,421
2022-02-213,340.003,340.003,158.253,166.002,984.6246,156
2022-02-183,464.003,464.003,244.003,244.003,058.1567,001
2022-02-173,500.003,500.003,372.003,382.003,188.2594,444
2022-02-163,368.003,504.003,368.003,410.003,214.6466,426
2022-02-153,390.003,478.003,378.003,456.003,258.01142,232
2022-02-143,460.003,460.003,379.303,410.003,214.6459,896
2022-02-113,584.003,584.003,472.003,490.003,290.0664,968
2022-02-103,732.003,732.003,498.003,548.003,344.7463,598
2022-02-093,554.003,674.003,554.003,616.003,408.8475,358
2022-02-083,598.003,660.703,520.003,582.003,376.7949,276
2022-02-073,738.003,738.003,628.003,666.003,455.9892,012
2022-02-043,620.003,690.003,620.003,640.003,431.4788,257
2022-02-033,724.003,798.003,602.003,602.003,395.64176,279
2022-02-023,932.003,932.003,790.003,790.003,572.8776,355
2022-02-013,882.003,898.003,788.643,832.003,612.47107,870
2022-01-313,708.003,802.003,657.283,802.003,584.1863,941
2022-01-283,840.003,840.003,708.003,710.003,497.45163,805
2022-01-273,660.003,774.003,642.003,772.003,555.90109,045
2022-01-263,548.003,764.003,548.003,708.003,495.57330,105
2022-01-253,692.003,722.003,610.003,610.003,403.18165,618
2022-01-243,770.003,829.783,636.003,638.003,429.5877,537
2022-01-213,980.004,024.003,792.003,802.003,584.1883,187
2022-01-204,120.004,120.004,026.004,026.003,795.3582,283
2022-01-194,012.004,154.004,012.004,092.003,857.5769,153
2022-01-184,298.004,298.004,006.004,112.003,876.4298,376
← NewerPage 20 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.