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
2025-11-042,550.002,550.002,460.002,465.002,433.3644,947
2025-11-032,485.002,515.002,443.792,510.002,477.7877,957
2025-10-312,440.002,505.002,440.002,460.002,428.4267,701
2025-10-302,585.002,585.002,480.002,485.002,453.1046,914
2025-10-292,500.002,560.002,480.002,515.002,482.7162,763
2025-10-282,570.002,570.002,480.002,500.002,467.9140,312
2025-10-272,470.002,570.002,470.002,515.002,482.7151,003
2025-10-242,535.002,565.002,470.002,530.002,497.52306,158
2025-10-232,640.002,640.002,540.002,560.002,527.14485,929
2025-10-222,600.002,625.002,575.002,600.002,566.6252,559
2025-10-212,640.002,655.002,580.002,600.002,566.6262,349
2025-10-202,725.002,725.002,628.752,635.002,601.1755,970
2025-10-172,660.002,735.002,635.002,715.002,680.15140,062
2025-10-162,665.002,740.002,655.002,690.002,655.4770,855
2025-10-152,595.002,710.002,595.002,685.002,650.5390,419
2025-10-142,600.002,675.002,600.002,655.002,620.92122,789
2025-10-132,535.002,665.002,530.002,650.002,615.98193,622
2025-10-102,625.002,640.002,540.002,545.002,512.33231,254
2025-10-092,545.002,640.002,520.002,640.002,606.11166,741
2025-10-082,510.002,540.002,485.002,540.002,507.3946,056
2025-10-072,450.002,530.002,450.002,500.002,467.9188,400
2025-10-062,580.002,580.002,490.002,500.002,467.9157,693
2025-10-032,525.002,550.002,494.002,530.002,497.52139,628
2025-10-022,495.002,540.002,470.002,520.002,487.65623,006
2025-10-012,300.002,480.002,300.002,480.002,448.16291,796
2025-09-302,355.002,370.192,305.002,370.002,339.58118,836
2025-09-292,245.002,345.002,245.002,340.002,309.96188,611
2025-09-262,375.002,375.002,275.002,290.002,260.60143,516
2025-09-252,330.002,340.002,290.002,320.002,290.22277,837
2025-09-242,375.002,375.002,330.002,340.002,309.96197,599
2025-09-232,405.002,465.002,365.002,370.002,339.5886,821
2025-09-222,495.002,495.002,425.002,440.002,408.6870,621
2025-09-192,480.002,485.002,430.002,450.002,418.55504,539
2025-09-182,515.002,540.002,455.002,475.002,443.23485,042
2025-09-172,500.002,555.002,485.002,520.002,487.65120,480
2025-09-162,520.002,610.002,510.002,510.002,477.78134,126
2025-09-152,605.002,635.002,510.002,515.002,482.71101,032
2025-09-122,755.002,755.002,615.002,615.002,581.4370,301
2025-09-112,705.002,720.002,670.002,710.002,675.21127,566
2025-09-102,710.002,740.002,655.002,685.002,650.5375,198
2025-09-092,625.002,695.002,615.002,695.002,660.40108,895
2025-09-082,750.002,750.002,665.002,670.002,635.7280,424
2025-09-052,710.002,750.002,640.002,685.002,650.5380,829
2025-09-043,100.003,228.802,583.982,760.002,724.57553,696
2025-09-032,520.002,580.002,455.002,500.002,467.91248,382
2025-09-022,650.002,650.002,485.002,505.002,472.84155,675
2025-09-012,620.002,635.002,585.002,595.002,561.6944,550
2025-08-292,620.002,655.002,600.002,605.002,571.56104,808
2025-08-282,645.002,655.002,610.002,640.002,606.1194,312
2025-08-272,700.002,700.002,620.002,640.002,606.11100,989
2025-08-262,685.002,690.002,650.002,675.002,640.66167,147
2025-08-222,665.002,715.002,665.002,685.002,650.5397,266
2025-08-212,670.002,760.002,650.002,715.002,680.15100,100
2025-08-202,630.002,665.002,625.002,665.002,630.7958,474
2025-08-192,625.002,665.002,605.002,655.002,620.92198,731
2025-08-182,590.002,640.002,590.002,610.002,576.5075,619
2025-08-152,580.002,605.002,560.002,600.002,566.62117,965
2025-08-142,520.002,600.002,515.002,570.002,537.0193,659
2025-08-132,500.002,540.002,480.002,540.002,507.39127,018
2025-08-122,480.002,515.002,470.002,490.002,458.0453,261
← NewerPage 5 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.