Genus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,638.00 | 1,720.00 | 1,638.00 | 1,718.00 | 1,686.70 | 89,849 |
| 2024-11-21 | 1,714.00 | 1,714.00 | 1,644.00 | 1,644.00 | 1,614.05 | 67,225 |
| 2024-11-20 | 1,740.00 | 1,802.00 | 1,684.00 | 1,686.00 | 1,655.29 | 141,853 |
| 2024-11-19 | 1,694.00 | 1,702.00 | 1,654.00 | 1,694.00 | 1,663.14 | 46,719 |
| 2024-11-18 | 1,736.00 | 1,768.00 | 1,684.00 | 1,686.00 | 1,655.29 | 87,663 |
| 2024-11-15 | 1,748.00 | 1,792.00 | 1,720.00 | 1,720.00 | 1,688.67 | 76,945 |
| 2024-11-14 | 1,772.00 | 1,800.00 | 1,762.00 | 1,800.00 | 1,767.21 | 48,996 |
| 2024-11-13 | 1,820.00 | 1,834.40 | 1,762.00 | 1,776.00 | 1,743.65 | 63,161 |
| 2024-11-12 | 1,904.00 | 1,904.00 | 1,800.00 | 1,810.00 | 1,777.03 | 119,051 |
| 2024-11-11 | 1,876.00 | 1,894.00 | 1,856.00 | 1,860.00 | 1,826.12 | 65,357 |
| 2024-11-08 | 1,920.00 | 1,926.00 | 1,846.00 | 1,860.00 | 1,826.12 | 106,216 |
| 2024-11-07 | 1,918.00 | 1,958.00 | 1,918.00 | 1,920.00 | 1,885.02 | 69,005 |
| 2024-11-06 | 1,994.00 | 2,070.00 | 1,954.00 | 1,958.00 | 1,901.03 | 79,006 |
| 2024-11-05 | 2,080.00 | 2,085.00 | 1,980.00 | 1,980.00 | 1,922.39 | 52,409 |
| 2024-11-04 | 2,080.00 | 2,120.00 | 2,065.00 | 2,065.00 | 2,004.91 | 85,300 |
| 2024-11-01 | 2,130.00 | 2,130.00 | 2,075.00 | 2,100.00 | 2,038.89 | 38,105 |
| 2024-10-31 | 2,100.00 | 2,125.00 | 2,080.00 | 2,090.00 | 2,029.19 | 71,779 |
| 2024-10-30 | 2,085.00 | 2,140.00 | 2,085.00 | 2,110.00 | 2,048.60 | 93,416 |
| 2024-10-29 | 2,125.00 | 2,125.00 | 2,095.00 | 2,115.00 | 2,053.46 | 110,859 |
| 2024-10-28 | 2,070.00 | 2,100.00 | 2,065.00 | 2,100.00 | 2,038.89 | 57,273 |
| 2024-10-25 | 2,070.00 | 2,070.00 | 2,000.00 | 2,065.00 | 2,004.91 | 40,401 |
| 2024-10-24 | 2,085.00 | 2,085.00 | 2,015.00 | 2,020.00 | 1,961.22 | 56,971 |
| 2024-10-23 | 2,015.00 | 2,060.00 | 1,996.00 | 2,035.00 | 1,975.79 | 57,237 |
| 2024-10-22 | 2,055.00 | 2,070.00 | 1,990.00 | 2,015.00 | 1,956.37 | 72,560 |
| 2024-10-21 | 2,100.00 | 2,110.00 | 2,050.00 | 2,065.00 | 2,004.91 | 56,163 |
| 2024-10-18 | 2,080.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,038.89 | 47,328 |
| 2024-10-17 | 2,070.00 | 2,105.00 | 2,060.00 | 2,090.00 | 2,029.19 | 66,428 |
| 2024-10-16 | 2,085.00 | 2,085.00 | 2,035.00 | 2,075.00 | 2,014.62 | 71,244 |
| 2024-10-15 | 2,010.00 | 2,075.00 | 2,010.00 | 2,050.00 | 1,990.35 | 79,473 |
| 2024-10-14 | 2,050.00 | 2,052.83 | 1,992.00 | 2,030.00 | 1,970.93 | 55,896 |
| 2024-10-11 | 2,055.00 | 2,055.00 | 2,020.00 | 2,050.00 | 1,990.35 | 51,426 |
| 2024-10-10 | 2,155.00 | 2,155.00 | 2,045.00 | 2,055.00 | 1,995.20 | 335,856 |
| 2024-10-09 | 2,050.00 | 2,155.00 | 2,050.00 | 2,155.00 | 2,092.29 | 226,592 |
| 2024-10-08 | 2,070.00 | 2,085.00 | 2,040.00 | 2,060.00 | 2,000.06 | 80,933 |
| 2024-10-07 | 2,090.00 | 2,110.00 | 2,055.00 | 2,075.00 | 2,014.62 | 73,155 |
| 2024-10-04 | 2,050.00 | 2,070.00 | 2,050.00 | 2,060.00 | 2,000.06 | 61,193 |
| 2024-10-03 | 2,020.00 | 2,070.00 | 2,020.00 | 2,060.00 | 2,000.06 | 39,451 |
| 2024-10-02 | 2,000.00 | 2,035.00 | 2,000.00 | 2,035.00 | 1,975.79 | 125,996 |
| 2024-10-01 | 2,000.00 | 2,035.00 | 2,000.00 | 2,010.00 | 1,951.51 | 57,248 |
| 2024-09-30 | 2,015.00 | 2,026.25 | 1,980.00 | 2,005.00 | 1,946.66 | 115,132 |
| 2024-09-27 | 1,980.00 | 2,015.00 | 1,958.00 | 2,015.00 | 1,956.37 | 87,775 |
| 2024-09-26 | 1,870.00 | 1,980.00 | 1,870.00 | 1,980.00 | 1,922.39 | 106,472 |
| 2024-09-25 | 1,822.00 | 1,904.00 | 1,822.00 | 1,904.00 | 1,848.60 | 72,930 |
| 2024-09-24 | 1,900.00 | 1,900.00 | 1,848.00 | 1,850.00 | 1,796.17 | 111,064 |
| 2024-09-23 | 1,850.00 | 1,898.00 | 1,844.00 | 1,864.00 | 1,809.76 | 41,985 |
| 2024-09-20 | 1,882.00 | 1,912.00 | 1,846.00 | 1,846.00 | 1,792.29 | 261,609 |
| 2024-09-19 | 1,870.00 | 1,908.00 | 1,858.00 | 1,908.00 | 1,852.48 | 79,734 |
| 2024-09-18 | 1,888.00 | 1,894.00 | 1,814.00 | 1,862.00 | 1,807.82 | 76,073 |
| 2024-09-17 | 1,954.00 | 1,962.00 | 1,884.00 | 1,900.00 | 1,844.71 | 280,895 |
| 2024-09-16 | 1,982.00 | 1,986.18 | 1,928.00 | 1,956.00 | 1,899.08 | 107,767 |
| 2024-09-13 | 1,954.00 | 1,988.00 | 1,915.01 | 1,986.00 | 1,928.21 | 52,769 |
| 2024-09-12 | 1,958.00 | 1,974.00 | 1,894.91 | 1,920.00 | 1,864.13 | 132,942 |
| 2024-09-11 | 1,894.00 | 1,930.00 | 1,842.00 | 1,930.00 | 1,873.84 | 135,124 |
| 2024-09-10 | 1,804.00 | 1,858.00 | 1,798.00 | 1,850.00 | 1,796.17 | 73,525 |
| 2024-09-09 | 1,710.00 | 1,840.00 | 1,707.24 | 1,812.00 | 1,759.27 | 118,368 |
| 2024-09-06 | 1,794.00 | 1,794.00 | 1,696.00 | 1,710.00 | 1,660.24 | 69,633 |
| 2024-09-05 | 1,754.00 | 1,802.00 | 1,697.40 | 1,746.00 | 1,695.20 | 63,011 |
| 2024-09-04 | 1,778.00 | 1,814.00 | 1,772.00 | 1,794.00 | 1,741.80 | 48,851 |
| 2024-09-03 | 1,796.00 | 1,834.00 | 1,784.00 | 1,810.00 | 1,757.33 | 64,815 |
| 2024-09-02 | 1,786.00 | 1,826.00 | 1,760.00 | 1,798.00 | 1,745.68 | 53,842 |
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.