Genus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 2,105.00 | 2,120.00 | 2,070.00 | 2,095.00 | 2,068.11 | 281,910 |
| 2025-05-15 | 2,085.00 | 2,105.00 | 2,060.00 | 2,065.00 | 2,038.49 | 427,439 |
| 2025-05-14 | 2,055.00 | 2,105.00 | 2,015.00 | 2,105.00 | 2,077.98 | 186,209 |
| 2025-05-13 | 2,075.00 | 2,140.00 | 2,040.00 | 2,050.00 | 2,023.68 | 295,646 |
| 2025-05-12 | 2,125.00 | 2,160.00 | 2,105.00 | 2,120.00 | 2,092.79 | 177,921 |
| 2025-05-09 | 2,105.00 | 2,125.00 | 2,080.00 | 2,110.00 | 2,082.91 | 106,196 |
| 2025-05-08 | 2,010.00 | 2,080.00 | 1,994.00 | 2,080.00 | 2,053.30 | 99,411 |
| 2025-05-07 | 2,035.00 | 2,080.00 | 1,980.00 | 2,015.00 | 1,989.13 | 115,879 |
| 2025-05-06 | 2,010.00 | 2,090.00 | 1,995.40 | 2,090.00 | 2,063.17 | 123,957 |
| 2025-05-02 | 2,035.00 | 2,035.00 | 1,960.00 | 2,005.00 | 1,979.26 | 101,302 |
| 2025-05-01 | 1,830.00 | 2,030.00 | 1,804.00 | 1,992.00 | 1,966.43 | 368,137 |
| 2025-04-30 | 1,734.00 | 2,055.00 | 1,722.00 | 1,842.00 | 1,818.35 | 1,384,707 |
| 2025-04-29 | 1,598.00 | 1,626.00 | 1,558.00 | 1,586.00 | 1,565.64 | 84,447 |
| 2025-04-28 | 1,600.00 | 1,638.00 | 1,600.00 | 1,604.00 | 1,583.41 | 167,962 |
| 2025-04-25 | 1,614.00 | 1,634.00 | 1,588.00 | 1,600.00 | 1,579.46 | 109,135 |
| 2025-04-24 | 1,614.00 | 1,624.00 | 1,600.00 | 1,604.00 | 1,583.41 | 77,831 |
| 2025-04-23 | 1,638.00 | 1,646.00 | 1,600.00 | 1,614.00 | 1,593.28 | 106,423 |
| 2025-04-22 | 1,610.00 | 1,636.00 | 1,586.00 | 1,606.00 | 1,585.38 | 85,485 |
| 2025-04-17 | 1,630.00 | 1,646.00 | 1,606.00 | 1,618.00 | 1,597.23 | 55,722 |
| 2025-04-16 | 1,708.00 | 1,722.00 | 1,640.00 | 1,642.00 | 1,620.92 | 61,801 |
| 2025-04-15 | 1,644.00 | 1,728.00 | 1,644.00 | 1,718.00 | 1,695.95 | 96,733 |
| 2025-04-14 | 1,660.00 | 1,662.00 | 1,636.00 | 1,654.00 | 1,632.77 | 122,395 |
| 2025-04-11 | 1,688.00 | 1,697.32 | 1,610.00 | 1,610.00 | 1,589.33 | 108,332 |
| 2025-04-10 | 1,670.00 | 1,736.00 | 1,660.00 | 1,690.00 | 1,668.31 | 179,733 |
| 2025-04-09 | 1,666.00 | 1,678.50 | 1,548.00 | 1,548.00 | 1,528.13 | 120,142 |
| 2025-04-08 | 1,672.00 | 1,758.00 | 1,672.00 | 1,706.00 | 1,684.10 | 84,804 |
| 2025-04-07 | 1,668.00 | 1,798.00 | 1,622.00 | 1,686.00 | 1,664.36 | 89,873 |
| 2025-04-04 | 1,834.00 | 1,850.00 | 1,746.00 | 1,752.00 | 1,729.51 | 307,274 |
| 2025-04-03 | 1,860.00 | 1,882.00 | 1,818.00 | 1,846.00 | 1,822.30 | 135,031 |
| 2025-04-02 | 1,844.00 | 1,862.00 | 1,800.00 | 1,862.00 | 1,838.10 | 167,573 |
| 2025-04-01 | 1,872.00 | 1,890.00 | 1,840.00 | 1,854.00 | 1,830.20 | 328,625 |
| 2025-03-31 | 1,858.00 | 1,872.00 | 1,832.00 | 1,864.00 | 1,840.07 | 157,464 |
| 2025-03-28 | 1,894.00 | 1,908.00 | 1,854.00 | 1,884.00 | 1,859.81 | 75,577 |
| 2025-03-27 | 1,904.00 | 1,956.00 | 1,890.00 | 1,896.00 | 1,871.66 | 138,932 |
| 2025-03-26 | 1,924.00 | 1,966.00 | 1,918.00 | 1,950.00 | 1,924.97 | 126,273 |
| 2025-03-25 | 1,950.00 | 1,970.00 | 1,922.00 | 1,944.00 | 1,919.04 | 173,450 |
| 2025-03-24 | 1,954.00 | 1,968.00 | 1,930.00 | 1,944.00 | 1,919.04 | 82,611 |
| 2025-03-21 | 1,948.00 | 1,982.00 | 1,946.00 | 1,958.00 | 1,932.86 | 324,099 |
| 2025-03-20 | 2,000.00 | 2,050.00 | 1,952.00 | 1,960.00 | 1,934.84 | 521,091 |
| 2025-03-19 | 1,954.00 | 2,020.00 | 1,954.00 | 2,005.00 | 1,979.26 | 68,205 |
| 2025-03-18 | 1,990.00 | 2,006.34 | 1,964.00 | 2,005.00 | 1,979.26 | 87,693 |
| 2025-03-17 | 1,908.00 | 1,994.00 | 1,908.00 | 1,992.00 | 1,966.43 | 94,741 |
| 2025-03-14 | 1,886.00 | 1,956.00 | 1,860.00 | 1,950.00 | 1,924.97 | 74,058 |
| 2025-03-13 | 1,914.00 | 1,934.36 | 1,862.00 | 1,880.00 | 1,855.87 | 208,162 |
| 2025-03-12 | 1,864.00 | 1,936.00 | 1,864.00 | 1,914.00 | 1,889.43 | 105,294 |
| 2025-03-11 | 1,912.00 | 1,938.00 | 1,888.00 | 1,900.00 | 1,875.61 | 381,666 |
| 2025-03-10 | 1,870.00 | 1,932.00 | 1,870.00 | 1,902.00 | 1,877.58 | 183,060 |
| 2025-03-07 | 1,888.00 | 1,932.00 | 1,876.00 | 1,918.00 | 1,893.38 | 59,642 |
| 2025-03-06 | 1,846.00 | 1,906.00 | 1,846.00 | 1,904.00 | 1,879.56 | 126,328 |
| 2025-03-05 | 1,872.00 | 1,910.00 | 1,842.00 | 1,890.00 | 1,855.57 | 98,833 |
| 2025-03-04 | 1,866.00 | 1,900.00 | 1,828.00 | 1,874.00 | 1,839.86 | 318,910 |
| 2025-03-03 | 1,820.00 | 1,868.00 | 1,786.00 | 1,840.00 | 1,806.48 | 268,720 |
| 2025-02-28 | 1,748.00 | 1,842.06 | 1,720.00 | 1,842.00 | 1,808.44 | 392,101 |
| 2025-02-27 | 1,856.00 | 1,856.00 | 1,706.00 | 1,750.00 | 1,718.12 | 272,761 |
| 2025-02-26 | 1,820.00 | 1,838.00 | 1,782.00 | 1,830.00 | 1,796.66 | 72,195 |
| 2025-02-25 | 1,800.00 | 1,806.00 | 1,775.20 | 1,786.00 | 1,753.46 | 106,779 |
| 2025-02-24 | 1,784.00 | 1,810.00 | 1,782.00 | 1,802.00 | 1,769.17 | 51,693 |
| 2025-02-21 | 1,792.00 | 1,824.00 | 1,760.00 | 1,776.00 | 1,743.65 | 101,429 |
| 2025-02-20 | 1,758.00 | 1,792.00 | 1,746.00 | 1,754.00 | 1,722.05 | 83,611 |
| 2025-02-19 | 1,784.00 | 1,814.00 | 1,772.00 | 1,776.00 | 1,743.65 | 51,908 |
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.