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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GNS.LSE stock page

Genus PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-303,025.003,170.003,025.003,160.003,160.00415,670
2026-01-293,020.003,055.002,990.003,055.003,055.00191,746
2026-01-282,955.003,035.002,955.003,035.003,035.00234,282
2026-01-272,900.002,985.002,875.002,970.002,970.00354,291
2026-01-262,845.002,905.002,805.002,895.002,895.00443,328
2026-01-232,865.002,865.002,765.002,815.002,815.0052,806
2026-01-222,830.002,850.002,775.002,800.002,800.0073,932
2026-01-212,780.002,805.002,700.002,800.002,800.0059,854
2026-01-202,795.002,795.002,740.002,765.002,765.0054,191
2026-01-192,800.002,900.002,800.002,835.002,835.00123,022
2026-01-163,020.003,035.002,745.002,835.002,835.00344,430
2026-01-152,585.002,630.002,555.002,630.002,630.00184,380
2026-01-142,520.002,610.002,500.002,595.002,595.00359,351
2026-01-132,560.002,570.002,510.002,515.002,515.0062,729
2026-01-122,495.002,580.002,495.002,565.002,565.001,517,214
2026-01-092,570.002,570.002,535.002,540.002,540.0077,837
2026-01-082,615.002,635.002,545.002,565.002,565.00243,062
2026-01-072,610.002,655.002,580.002,635.002,635.0074,550
2026-01-062,575.002,575.002,490.002,575.002,575.0068,728
2026-01-052,565.002,580.002,515.002,525.002,525.0074,201
2026-01-022,605.002,610.002,545.002,545.002,545.0029,341
2025-12-312,650.002,650.002,585.002,595.002,595.0014,545
2025-12-302,590.002,620.002,565.002,615.002,615.0031,772
2025-12-292,525.002,605.002,525.002,590.002,590.0049,735
2025-12-242,540.002,580.002,540.002,555.002,544.5612,829
2025-12-232,610.002,610.002,560.002,570.002,559.4920,338
2025-12-222,525.002,570.212,520.002,570.002,559.4943,173
2025-12-192,630.002,630.002,545.002,550.002,539.58161,587
2025-12-182,560.002,600.002,545.002,600.002,589.37109,018
2025-12-172,495.002,580.002,495.002,545.002,534.6092,026
2025-12-162,540.002,555.002,515.002,535.002,524.6485,953
2025-12-152,495.002,575.002,465.002,550.002,539.5877,201
2025-12-122,515.002,565.002,495.002,495.002,484.8069,379
2025-12-112,585.002,600.002,545.002,560.002,549.5471,144
2025-12-102,540.002,610.002,540.002,575.002,564.47169,890
2025-12-092,610.002,630.002,580.002,585.002,574.43253,462
2025-12-082,590.002,620.002,565.002,620.002,609.2994,668
2025-12-052,660.002,666.732,590.002,590.002,579.4172,895
2025-12-042,625.002,665.002,600.002,650.002,639.1785,253
2025-12-032,645.002,645.002,550.002,590.002,579.41108,069
2025-12-022,545.002,615.002,545.002,610.002,599.3361,531
2025-12-012,650.002,650.002,565.002,610.002,599.33103,968
2025-11-282,535.002,630.002,535.002,630.002,619.2553,370
2025-11-272,530.002,600.002,495.002,595.002,584.39113,460
2025-11-262,500.002,530.002,475.002,505.002,494.76139,824
2025-11-252,425.002,465.002,300.002,455.002,444.971,621,108
2025-11-242,485.002,515.002,420.002,425.002,415.09171,306
2025-11-212,490.002,510.002,440.002,470.002,459.90300,107
2025-11-202,585.002,610.002,515.002,515.002,504.72113,888
2025-11-192,385.002,620.002,380.002,585.002,574.43178,793
2025-11-182,375.002,435.002,370.002,375.002,365.2997,631
2025-11-172,480.002,480.002,397.502,435.002,425.0566,361
2025-11-142,415.002,450.002,358.502,450.002,439.99273,711
2025-11-132,390.002,470.002,380.002,435.002,425.0571,177
2025-11-122,370.002,401.562,345.002,385.002,375.2533,493
2025-11-112,380.002,390.002,340.002,385.002,375.2550,405
2025-11-102,315.002,390.002,315.002,355.002,345.3729,150
2025-11-072,395.002,411.252,350.002,365.002,355.3343,499
2025-11-062,435.002,460.002,365.002,395.002,385.21135,961
2025-11-052,415.002,480.002,415.002,470.002,438.2971,423
← NewerPage 4 of 5 · 252 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.