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
2026-04-282,330.002,362.002,304.002,304.002,304.00234,361
2026-04-272,412.002,428.002,388.002,398.002,398.00188,442
2026-04-242,480.002,512.002,398.002,408.002,408.00425,179
2026-04-232,512.002,562.002,512.002,530.002,530.0061,672
2026-04-222,550.002,584.002,550.002,562.002,562.00405,317
2026-04-212,600.002,622.002,550.002,568.002,568.00241,416
2026-04-202,636.002,636.002,578.002,588.002,588.00144,026
2026-04-172,706.002,706.002,598.002,644.002,644.00298,294
2026-04-162,720.002,720.002,640.002,646.002,646.00196,873
2026-04-152,720.002,720.002,650.002,664.002,664.00250,510
2026-04-142,484.002,710.002,484.002,688.002,688.0098,527
2026-04-132,512.002,560.002,512.002,554.002,554.0077,238
2026-04-102,572.002,632.002,562.002,576.002,576.00303,866
2026-04-092,600.002,616.002,544.002,562.002,562.00106,350
2026-04-082,548.002,650.002,548.002,624.002,624.00186,444
2026-04-072,572.002,572.002,466.002,474.002,474.0082,210
2026-04-022,430.002,565.002,410.002,540.002,540.0066,772
2026-04-012,425.002,485.002,395.002,450.002,450.00244,397
2026-03-312,430.002,440.002,370.002,370.002,370.00196,974
2026-03-302,355.002,420.002,355.002,410.002,410.00120,105
2026-03-272,495.002,500.002,385.002,430.002,430.00112,680
2026-03-262,505.002,520.002,475.002,490.002,490.00126,128
2026-03-252,500.002,555.002,500.002,525.002,525.00177,924
2026-03-242,560.002,560.002,490.002,490.002,490.00165,770
2026-03-232,470.002,605.002,420.002,535.002,535.00122,869
2026-03-202,640.002,640.002,540.002,555.002,555.00153,813
2026-03-192,635.002,635.002,570.002,575.002,575.0090,976
2026-03-182,745.002,745.002,640.002,665.002,665.0043,215
2026-03-172,685.002,705.002,620.002,675.002,675.00115,251
2026-03-162,675.002,680.002,615.002,635.002,635.00103,396
2026-03-132,675.002,695.002,650.002,670.002,670.0044,067
2026-03-122,685.002,710.002,655.002,695.002,695.00558,913
2026-03-112,665.002,730.002,650.002,685.002,685.00113,008
2026-03-102,710.002,750.002,695.002,740.002,740.00407,029
2026-03-092,615.002,670.002,575.002,645.002,645.00147,208
2026-03-062,710.002,710.002,655.002,670.002,670.0069,187
2026-03-052,745.002,760.002,680.002,680.002,680.0075,068
2026-03-042,780.002,785.002,715.002,740.002,740.00127,545
2026-03-032,840.002,855.002,720.002,800.002,800.00204,115
2026-03-022,940.002,940.002,855.002,880.002,880.00130,609
2026-02-272,850.002,970.002,850.002,915.002,915.00251,326
2026-02-263,170.003,170.002,810.002,840.002,840.00384,115
2026-02-253,165.003,215.003,160.003,170.003,170.00185,552
2026-02-243,125.003,220.003,125.003,155.003,155.00138,671
2026-02-233,190.003,190.003,115.003,135.003,135.0036,571
2026-02-203,130.003,175.003,115.003,135.003,135.0055,909
2026-02-193,135.003,135.003,060.003,120.003,120.00239,428
2026-02-183,110.003,135.003,070.003,130.003,130.0049,988
2026-02-173,110.003,110.003,005.003,075.003,075.0056,843
2026-02-163,015.003,065.003,005.003,025.003,025.0042,755
2026-02-133,055.003,055.002,985.003,030.003,030.00173,138
2026-02-123,090.003,125.003,025.003,045.003,045.001,110,692
2026-02-113,190.003,190.003,005.003,075.003,075.00109,368
2026-02-103,095.003,155.003,055.003,120.003,120.00123,857
2026-02-093,060.003,060.003,010.003,050.003,050.00110,117
2026-02-062,965.003,060.002,965.003,035.003,035.0066,477
2026-02-053,010.003,080.003,000.003,030.003,030.00315,016
2026-02-043,050.003,160.003,035.003,080.003,080.00155,437
2026-02-033,040.003,065.002,965.003,060.003,060.00170,739
2026-02-023,170.003,175.002,965.002,965.002,965.00435,177
← NewerPage 3 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.