Genus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1,784.00 | 1,814.00 | 1,772.00 | 1,776.00 | 1,743.65 | 51,908 |
| 2025-02-18 | 1,870.00 | 1,870.00 | 1,792.00 | 1,806.00 | 1,773.10 | 108,289 |
| 2025-02-17 | 1,820.00 | 1,872.00 | 1,816.00 | 1,828.00 | 1,794.70 | 38,354 |
| 2025-02-14 | 1,850.00 | 1,898.00 | 1,850.00 | 1,868.00 | 1,833.97 | 49,279 |
| 2025-02-13 | 1,832.00 | 1,900.00 | 1,821.57 | 1,894.00 | 1,859.50 | 59,571 |
| 2025-02-12 | 1,814.00 | 1,868.00 | 1,808.00 | 1,852.00 | 1,818.26 | 93,616 |
| 2025-02-11 | 1,822.00 | 1,856.00 | 1,802.00 | 1,808.00 | 1,775.06 | 42,445 |
| 2025-02-10 | 1,810.00 | 1,844.00 | 1,768.00 | 1,836.00 | 1,802.55 | 204,454 |
| 2025-02-07 | 1,816.00 | 1,820.00 | 1,780.00 | 1,786.00 | 1,753.46 | 137,589 |
| 2025-02-06 | 1,782.00 | 1,844.00 | 1,782.00 | 1,814.00 | 1,780.95 | 129,770 |
| 2025-02-05 | 1,844.00 | 1,848.00 | 1,810.00 | 1,810.00 | 1,777.03 | 110,126 |
| 2025-02-04 | 1,872.00 | 1,904.00 | 1,830.00 | 1,844.00 | 1,810.41 | 110,707 |
| 2025-02-03 | 1,906.00 | 1,934.00 | 1,882.00 | 1,898.00 | 1,863.42 | 84,906 |
| 2025-01-31 | 1,860.00 | 1,944.00 | 1,860.00 | 1,944.00 | 1,908.59 | 145,323 |
| 2025-01-30 | 1,870.00 | 1,910.00 | 1,863.00 | 1,894.00 | 1,859.50 | 90,902 |
| 2025-01-29 | 1,848.00 | 1,868.00 | 1,792.00 | 1,864.00 | 1,830.04 | 102,253 |
| 2025-01-28 | 1,724.00 | 1,788.00 | 1,724.00 | 1,774.00 | 1,741.68 | 68,231 |
| 2025-01-27 | 1,710.00 | 1,770.00 | 1,710.00 | 1,756.00 | 1,724.01 | 82,296 |
| 2025-01-24 | 1,718.00 | 1,769.20 | 1,708.00 | 1,742.00 | 1,710.27 | 61,277 |
| 2025-01-23 | 1,770.00 | 1,774.00 | 1,688.00 | 1,722.00 | 1,690.63 | 92,355 |
| 2025-01-22 | 1,792.00 | 1,810.00 | 1,768.00 | 1,770.00 | 1,737.76 | 159,292 |
| 2025-01-21 | 1,788.00 | 1,788.00 | 1,762.00 | 1,782.00 | 1,749.54 | 113,693 |
| 2025-01-20 | 1,802.00 | 1,814.00 | 1,754.00 | 1,778.00 | 1,745.61 | 116,786 |
| 2025-01-17 | 1,812.00 | 1,814.00 | 1,778.00 | 1,802.00 | 1,769.17 | 95,463 |
| 2025-01-16 | 1,730.00 | 1,790.00 | 1,708.00 | 1,790.00 | 1,757.39 | 147,378 |
| 2025-01-15 | 1,526.00 | 1,762.00 | 1,522.00 | 1,744.00 | 1,712.23 | 575,503 |
| 2025-01-14 | 1,480.00 | 1,496.00 | 1,424.00 | 1,424.00 | 1,398.06 | 243,064 |
| 2025-01-13 | 1,468.00 | 1,490.00 | 1,466.00 | 1,480.00 | 1,453.04 | 204,804 |
| 2025-01-10 | 1,482.00 | 1,510.00 | 1,463.21 | 1,478.00 | 1,451.08 | 154,470 |
| 2025-01-09 | 1,492.00 | 1,506.00 | 1,450.00 | 1,484.00 | 1,456.97 | 154,086 |
| 2025-01-08 | 1,518.00 | 1,556.00 | 1,458.00 | 1,498.00 | 1,470.71 | 225,426 |
| 2025-01-07 | 1,512.00 | 1,540.00 | 1,493.04 | 1,520.00 | 1,492.31 | 195,985 |
| 2025-01-06 | 1,570.00 | 1,570.00 | 1,508.00 | 1,536.00 | 1,508.02 | 79,487 |
| 2025-01-03 | 1,552.00 | 1,558.00 | 1,532.00 | 1,538.00 | 1,509.98 | 46,334 |
| 2025-01-02 | 1,564.00 | 1,568.00 | 1,528.00 | 1,560.00 | 1,531.58 | 59,793 |
| 2024-12-31 | 1,536.00 | 1,560.00 | 1,522.00 | 1,550.00 | 1,521.76 | 25,643 |
| 2024-12-30 | 1,510.00 | 1,532.00 | 1,492.00 | 1,532.00 | 1,504.09 | 57,658 |
| 2024-12-27 | 1,540.00 | 1,540.00 | 1,510.00 | 1,520.00 | 1,492.31 | 37,059 |
| 2024-12-24 | 1,520.00 | 1,532.00 | 1,516.00 | 1,524.00 | 1,496.24 | 14,220 |
| 2024-12-23 | 1,478.00 | 1,520.00 | 1,478.00 | 1,520.00 | 1,492.31 | 68,090 |
| 2024-12-20 | 1,536.00 | 1,536.00 | 1,485.26 | 1,514.00 | 1,486.42 | 247,017 |
| 2024-12-19 | 1,532.00 | 1,548.00 | 1,512.00 | 1,516.00 | 1,488.38 | 195,649 |
| 2024-12-18 | 1,544.00 | 1,580.00 | 1,542.00 | 1,554.00 | 1,525.69 | 147,017 |
| 2024-12-17 | 1,590.00 | 1,620.00 | 1,530.00 | 1,538.00 | 1,509.98 | 124,146 |
| 2024-12-16 | 1,630.00 | 1,640.00 | 1,608.00 | 1,630.00 | 1,600.31 | 51,463 |
| 2024-12-13 | 1,664.00 | 1,686.00 | 1,624.00 | 1,634.00 | 1,604.23 | 128,257 |
| 2024-12-12 | 1,660.00 | 1,701.12 | 1,646.00 | 1,646.00 | 1,616.02 | 147,834 |
| 2024-12-11 | 1,630.00 | 1,668.00 | 1,630.00 | 1,644.00 | 1,614.05 | 990,063 |
| 2024-12-10 | 1,650.00 | 1,672.00 | 1,630.00 | 1,642.00 | 1,612.09 | 149,252 |
| 2024-12-09 | 1,670.00 | 1,696.00 | 1,632.00 | 1,680.00 | 1,649.40 | 78,515 |
| 2024-12-06 | 1,636.00 | 1,660.00 | 1,630.00 | 1,642.00 | 1,612.09 | 75,398 |
| 2024-12-05 | 1,700.00 | 1,732.00 | 1,640.00 | 1,662.00 | 1,631.72 | 122,152 |
| 2024-12-04 | 1,740.00 | 1,740.00 | 1,714.00 | 1,738.00 | 1,706.34 | 63,954 |
| 2024-12-03 | 1,740.00 | 1,740.00 | 1,702.00 | 1,716.00 | 1,684.74 | 157,168 |
| 2024-12-02 | 1,716.00 | 1,736.00 | 1,694.00 | 1,706.00 | 1,674.92 | 112,373 |
| 2024-11-29 | 1,740.00 | 1,740.00 | 1,708.00 | 1,716.00 | 1,684.74 | 39,194 |
| 2024-11-28 | 1,704.00 | 1,724.00 | 1,702.00 | 1,720.00 | 1,688.67 | 88,837 |
| 2024-11-27 | 1,670.00 | 1,726.00 | 1,670.00 | 1,700.00 | 1,669.03 | 104,634 |
| 2024-11-26 | 1,694.00 | 1,728.00 | 1,682.00 | 1,710.00 | 1,678.85 | 85,717 |
| 2024-11-25 | 1,740.00 | 1,740.00 | 1,680.00 | 1,680.00 | 1,649.40 | 676,466 |
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.