Genus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 4,150.00 | 4,244.00 | 4,135.35 | 4,174.00 | 3,934.87 | 72,251 |
| 2022-01-14 | 4,138.00 | 4,246.00 | 4,122.00 | 4,122.00 | 3,885.85 | 128,254 |
| 2022-01-13 | 4,430.00 | 4,430.00 | 4,192.00 | 4,192.00 | 3,951.84 | 120,179 |
| 2022-01-12 | 4,514.00 | 4,514.00 | 4,386.00 | 4,386.00 | 4,134.73 | 86,320 |
| 2022-01-11 | 4,580.00 | 4,580.00 | 4,412.00 | 4,432.00 | 4,178.09 | 97,182 |
| 2022-01-10 | 4,546.00 | 4,604.00 | 4,442.00 | 4,450.00 | 4,195.06 | 84,862 |
| 2022-01-07 | 4,562.00 | 4,696.00 | 4,562.00 | 4,600.00 | 4,336.47 | 56,631 |
| 2022-01-06 | 4,800.00 | 4,810.00 | 4,640.00 | 4,662.00 | 4,394.91 | 60,535 |
| 2022-01-05 | 4,842.00 | 4,894.00 | 4,810.00 | 4,814.00 | 4,538.21 | 87,365 |
| 2022-01-04 | 5,005.00 | 5,005.00 | 4,856.00 | 4,876.00 | 4,596.65 | 90,545 |
| 2021-12-31 | 4,968.00 | 5,067.08 | 4,918.00 | 4,938.00 | 4,655.10 | 20,434 |
| 2021-12-30 | 4,900.00 | 5,020.00 | 4,900.00 | 4,966.00 | 4,681.50 | 60,514 |
| 2021-12-29 | 5,065.00 | 5,110.00 | 5,000.00 | 5,010.00 | 4,722.98 | 55,894 |
| 2021-12-24 | 5,045.00 | 5,045.00 | 4,944.00 | 4,958.00 | 4,673.96 | 10,032 |
| 2021-12-23 | 4,836.00 | 4,990.00 | 4,836.00 | 4,932.00 | 4,649.45 | 40,142 |
| 2021-12-22 | 4,818.00 | 4,972.00 | 4,818.00 | 4,944.00 | 4,660.76 | 46,544 |
| 2021-12-21 | 5,015.00 | 5,020.00 | 4,848.00 | 4,890.00 | 4,609.85 | 64,445 |
| 2021-12-20 | 4,888.00 | 4,990.00 | 4,888.00 | 4,952.00 | 4,668.30 | 38,383 |
| 2021-12-17 | 5,015.00 | 5,040.00 | 4,918.00 | 5,005.00 | 4,718.26 | 228,213 |
| 2021-12-16 | 4,910.00 | 4,948.00 | 4,886.00 | 4,930.00 | 4,647.56 | 114,015 |
| 2021-12-15 | 4,716.00 | 4,860.00 | 4,716.00 | 4,850.00 | 4,572.14 | 115,260 |
| 2021-12-14 | 4,878.00 | 4,920.00 | 4,818.00 | 4,834.00 | 4,557.06 | 138,716 |
| 2021-12-13 | 4,816.00 | 4,936.00 | 4,816.00 | 4,884.00 | 4,604.20 | 49,533 |
| 2021-12-10 | 5,070.00 | 5,070.00 | 4,856.00 | 4,926.00 | 4,643.79 | 93,389 |
| 2021-12-09 | 4,810.00 | 4,980.00 | 4,810.00 | 4,942.00 | 4,658.87 | 43,769 |
| 2021-12-08 | 4,968.00 | 5,065.00 | 4,912.00 | 4,948.00 | 4,664.53 | 106,088 |
| 2021-12-07 | 4,850.00 | 4,976.00 | 4,826.00 | 4,948.00 | 4,664.53 | 84,003 |
| 2021-12-06 | 4,820.00 | 4,884.00 | 4,820.00 | 4,868.00 | 4,589.11 | 117,372 |
| 2021-12-03 | 4,724.00 | 4,876.00 | 4,724.00 | 4,826.00 | 4,549.52 | 142,503 |
| 2021-12-02 | 4,804.00 | 4,860.00 | 4,776.00 | 4,814.00 | 4,538.21 | 141,319 |
| 2021-12-01 | 4,864.00 | 4,886.00 | 4,748.00 | 4,852.00 | 4,574.03 | 128,386 |
| 2021-11-30 | 4,928.00 | 4,962.00 | 4,836.00 | 4,836.00 | 4,558.95 | 164,846 |
| 2021-11-29 | 4,948.00 | 5,115.00 | 4,930.00 | 4,994.00 | 4,707.89 | 96,078 |
| 2021-11-26 | 4,910.00 | 4,978.00 | 4,870.00 | 4,930.00 | 4,647.56 | 241,500 |
| 2021-11-25 | 4,788.00 | 5,066.97 | 4,776.00 | 4,974.00 | 4,689.04 | 106,682 |
| 2021-11-24 | 4,650.00 | 5,045.00 | 4,380.00 | 4,726.00 | 4,455.25 | 370,092 |
| 2021-11-23 | 5,395.00 | 5,395.00 | 5,240.00 | 5,250.00 | 4,949.23 | 72,811 |
| 2021-11-22 | 5,400.00 | 5,545.00 | 5,390.00 | 5,390.00 | 5,081.21 | 49,292 |
| 2021-11-19 | 5,595.00 | 5,595.00 | 5,435.00 | 5,485.00 | 5,170.77 | 71,310 |
| 2021-11-18 | 5,480.00 | 5,545.00 | 5,424.20 | 5,485.00 | 5,170.77 | 108,194 |
| 2021-11-17 | 5,460.00 | 5,583.38 | 5,430.00 | 5,500.00 | 5,164.45 | 91,230 |
| 2021-11-16 | 5,550.00 | 5,550.00 | 5,390.00 | 5,470.00 | 5,136.28 | 52,526 |
| 2021-11-15 | 5,515.00 | 5,610.00 | 5,445.00 | 5,520.00 | 5,183.23 | 111,526 |
| 2021-11-12 | 5,665.00 | 5,665.00 | 5,500.00 | 5,595.00 | 5,253.65 | 33,206 |
| 2021-11-11 | 5,330.00 | 5,550.00 | 5,330.00 | 5,550.00 | 5,211.40 | 50,230 |
| 2021-11-10 | 5,605.00 | 5,605.00 | 5,430.00 | 5,470.00 | 5,136.28 | 54,268 |
| 2021-11-09 | 5,705.00 | 5,705.00 | 5,499.19 | 5,535.00 | 5,197.31 | 56,415 |
| 2021-11-08 | 5,515.00 | 5,620.00 | 5,475.00 | 5,600.00 | 5,258.35 | 98,340 |
| 2021-11-05 | 5,735.00 | 5,735.00 | 5,480.00 | 5,490.00 | 5,155.06 | 71,271 |
| 2021-11-04 | 5,640.00 | 5,640.00 | 5,495.00 | 5,625.00 | 5,281.82 | 62,858 |
| 2021-11-03 | 5,580.00 | 5,625.00 | 5,480.00 | 5,515.00 | 5,178.53 | 76,230 |
| 2021-11-02 | 5,440.00 | 5,625.00 | 5,440.00 | 5,585.00 | 5,244.26 | 59,567 |
| 2021-11-01 | 5,425.00 | 5,595.00 | 5,425.00 | 5,555.00 | 5,216.09 | 33,092 |
| 2021-10-29 | 5,515.00 | 5,570.00 | 5,465.32 | 5,530.00 | 5,192.62 | 205,455 |
| 2021-10-28 | 5,500.00 | 5,535.00 | 5,455.00 | 5,515.00 | 5,178.53 | 134,532 |
| 2021-10-27 | 5,455.00 | 5,551.00 | 5,455.00 | 5,480.00 | 5,145.67 | 62,895 |
| 2021-10-26 | 5,505.00 | 5,555.00 | 5,450.00 | 5,520.00 | 5,183.23 | 63,443 |
| 2021-10-25 | 5,535.00 | 5,560.00 | 5,505.00 | 5,515.00 | 5,178.53 | 104,229 |
| 2021-10-22 | 5,645.00 | 5,645.00 | 5,500.00 | 5,530.00 | 5,192.62 | 82,882 |
| 2021-10-21 | 5,450.00 | 5,600.00 | 5,450.00 | 5,575.00 | 5,234.87 | 78,834 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-05 | 0.1120 GBP |
| 2025-11-06 | 0.2170 GBP |
| 2025-03-06 | 0.1030 GBP |
| 2024-11-07 | 0.2170 GBP |
| 2024-02-29 | 0.1030 GBP |
| 2023-11-09 | 0.2170 GBP |
| 2023-03-02 | 0.1030 GBP |
| 2022-11-17 | 0.2170 GBP |
| 2022-03-03 | 0.1030 GBP |
| 2021-11-18 | 0.2170 GBP |
| 2021-03-04 | 0.1030 GBP |
| 2020-11-19 | 0.1970 GBP |
| 2020-03-05 | 0.0940 GBP |
| 2019-11-07 | 0.1880 GBP |
| 2019-03-07 | 0.0890 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.