Pro 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
2025-08-112,450.002,540.002,450.002,480.002,448.1628,899
2025-08-082,500.002,520.002,470.002,520.002,487.65105,379
2025-08-072,450.002,540.002,450.002,505.002,472.84295,752
2025-08-062,515.002,555.002,475.002,495.002,462.97131,220
2025-08-052,520.002,555.002,490.002,495.002,462.97177,632
2025-08-042,480.002,555.002,475.002,525.002,492.59318,715
2025-08-012,445.002,505.002,445.002,490.002,458.0449,930
2025-07-312,490.002,510.002,455.002,495.002,462.97124,212
2025-07-302,550.002,550.002,479.992,480.002,448.1632,045
2025-07-292,465.002,510.002,460.002,510.002,477.7894,387
2025-07-282,480.002,525.002,465.002,475.002,443.2396,692
2025-07-252,445.002,490.002,435.002,475.002,443.23681,983
2025-07-242,440.002,460.002,420.002,450.002,418.55249,863
2025-07-232,420.002,445.002,400.002,410.002,379.06247,871
2025-07-222,480.002,480.002,394.182,420.002,388.9373,385
2025-07-212,400.002,437.302,390.002,410.002,379.0650,646
2025-07-182,440.002,480.002,400.002,400.002,369.1980,420
2025-07-172,375.002,445.002,375.002,420.002,388.93293,820
2025-07-162,410.002,485.002,385.002,385.002,354.38359,031
2025-07-152,240.002,435.002,235.002,410.002,379.06144,955
2025-07-142,250.002,250.002,215.002,235.002,206.3191,092
2025-07-112,180.002,225.002,150.002,220.002,191.50120,102
2025-07-102,210.002,245.002,150.002,195.002,166.8261,280
2025-07-092,085.002,215.002,085.002,205.002,176.69634,537
2025-07-082,125.002,150.512,105.002,130.002,102.6660,058
2025-07-072,080.002,165.002,080.002,130.002,102.6641,634
2025-07-042,160.002,165.002,110.002,125.002,097.7274,102
2025-07-032,040.002,190.001,988.002,155.002,127.34155,914
2025-07-022,015.002,025.001,984.001,998.001,972.3597,749
2025-07-012,085.002,085.001,972.002,020.001,994.07125,499
2025-06-302,005.002,050.002,005.002,045.002,018.75212,693
2025-06-271,964.002,065.001,964.002,045.002,018.7578,193
2025-06-261,940.001,976.001,924.001,966.001,940.76178,765
2025-06-251,956.001,974.001,914.001,924.001,899.30102,834
2025-06-242,000.002,000.001,954.001,956.001,930.89198,521
2025-06-231,952.002,000.001,937.001,960.001,934.8455,639
2025-06-201,940.001,972.001,940.001,960.001,934.84231,622
2025-06-191,890.001,948.001,890.001,940.001,915.1068,483
2025-06-181,950.001,950.001,912.001,930.001,905.22242,692
2025-06-171,928.001,974.001,928.001,942.001,917.07286,309
2025-06-161,954.001,996.001,950.001,968.001,942.7427,820
2025-06-131,968.002,025.001,968.001,984.001,958.5346,917
2025-06-122,005.002,020.001,939.862,020.001,994.07947,000
2025-06-111,976.001,980.001,948.001,964.001,938.79513,973
2025-06-102,025.002,025.001,966.001,976.001,950.63117,481
2025-06-092,035.002,035.001,962.001,982.001,956.56154,054
2025-06-062,000.002,000.001,968.001,990.001,964.4580,591
2025-06-051,950.002,000.001,950.001,986.001,960.51124,436
2025-06-041,920.002,010.001,920.001,988.001,962.48144,664
2025-06-031,954.002,004.981,954.001,968.001,942.7471,926
2025-06-022,015.002,020.001,960.002,000.001,974.33130,433
2025-05-302,035.002,055.002,015.002,015.001,989.1383,108
2025-05-292,045.002,065.002,020.002,025.001,999.0069,896
2025-05-282,055.002,085.002,025.002,045.002,018.7551,057
2025-05-272,045.002,065.002,030.002,060.002,033.5642,087
2025-05-232,005.002,070.001,991.002,030.002,003.94214,699
2025-05-222,065.002,075.001,996.001,998.001,972.3563,575
2025-05-212,035.002,097.012,035.002,075.002,048.3658,855
2025-05-202,070.002,130.002,070.002,095.002,068.11144,213
2025-05-192,095.002,100.002,035.002,100.002,073.0442,603
← NewerPage 6 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.