Canada markets open in 5 hours 8 minutes

Genus plc (GNS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,700.000.00 (0.00%)
As of 09:05AM BST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20241,702.001,735.081,696.001,700.001,700.00111,404
Apr 24, 20241,748.001,780.001,696.001,700.001,700.0092,920
Apr 23, 20241,688.001,762.001,688.001,750.001,750.00159,725
Apr 22, 20241,742.001,754.001,718.001,726.001,726.0085,499
Apr 19, 20241,736.001,750.001,714.001,718.001,718.0054,487
Apr 18, 20241,760.001,798.001,740.001,756.001,756.00198,583
Apr 17, 20241,728.001,760.001,712.621,752.001,752.0083,781
Apr 16, 20241,732.001,750.001,706.001,724.001,724.0094,889
Apr 15, 20241,758.001,796.001,758.001,762.001,762.0050,530
Apr 12, 20241,814.001,842.001,780.001,780.001,780.0056,396
Apr 11, 20241,772.001,820.001,739.761,792.001,792.0084,239
Apr 10, 20241,730.001,786.001,730.001,764.001,764.0070,850
Apr 09, 20241,730.001,780.001,730.001,740.001,740.00104,795
Apr 08, 20241,780.001,780.001,730.001,740.001,740.0078,580
Apr 05, 20241,732.001,756.001,714.001,744.001,744.0058,573
Apr 04, 20241,710.001,784.001,710.001,764.001,764.00130,062
Apr 03, 20241,736.001,766.001,714.001,752.001,752.0069,749
Apr 02, 20241,758.001,806.001,733.981,742.001,742.0048,562
Mar 28, 20241,796.001,823.001,765.001,765.001,765.0095,844
Mar 27, 20241,803.001,811.721,765.261,787.001,787.0054,623
Mar 26, 20241,779.001,819.001,744.001,817.001,817.0073,601
Mar 25, 20241,785.001,835.001,766.001,766.001,766.00132,332
Mar 22, 20241,778.001,847.001,778.001,831.001,831.0081,733
Mar 21, 20241,716.001,829.001,716.001,829.001,829.0096,684
Mar 20, 20241,746.001,746.001,692.001,743.001,743.0063,710
Mar 19, 20241,789.001,789.001,708.501,715.001,715.0092,971
Mar 18, 20241,788.001,800.001,743.001,743.001,743.0088,366
Mar 15, 20241,813.001,813.001,758.001,795.001,795.00151,081
Mar 14, 20241,807.001,818.001,768.001,780.001,780.0096,412
Mar 13, 20241,803.001,808.141,783.001,797.001,797.00119,224
Mar 12, 20241,810.001,823.251,781.001,800.001,800.0096,260
Mar 11, 20241,805.001,816.001,797.001,811.001,811.0053,180
Mar 08, 20241,838.001,866.001,795.001,816.001,816.0072,204
Mar 07, 20241,824.001,839.001,786.001,839.001,839.00174,046
Mar 06, 20241,730.001,814.001,687.001,814.001,814.00130,324
Mar 05, 20241,655.001,712.001,622.001,686.001,686.00278,637
Mar 04, 20241,738.001,766.001,637.001,637.001,637.00157,770
Mar 01, 20241,796.001,796.001,737.001,740.001,740.00122,020
Feb 29, 20241,843.001,845.001,788.001,792.001,792.00265,696
Feb 29, 202410.3 Dividend
Feb 28, 20241,945.001,945.001,830.001,830.001,819.70156,523
Feb 27, 20241,940.001,970.001,908.001,920.001,909.19139,112
Feb 26, 20241,938.001,972.001,928.001,928.001,917.15207,174
Feb 23, 20241,965.001,994.001,959.001,959.001,947.97114,202
Feb 22, 20241,944.002,034.001,895.001,966.001,954.93275,839
Feb 21, 20241,827.001,912.001,827.001,912.001,901.24184,601
Feb 20, 20241,800.001,853.001,790.001,850.001,839.59110,265
Feb 19, 20241,762.001,836.001,746.771,824.001,813.73150,583
Feb 16, 20241,768.001,810.001,706.771,786.001,775.95289,349
Feb 15, 20241,821.001,822.591,478.001,780.001,769.98727,839
Feb 14, 20242,086.002,144.002,086.002,124.002,112.0538,677
Feb 13, 20242,188.002,190.002,093.782,120.002,108.0752,314
Feb 12, 20242,150.002,216.002,150.002,200.002,187.62101,964
Feb 09, 20242,192.002,217.002,162.002,162.002,149.83114,936
Feb 08, 20242,172.002,290.972,150.002,186.002,173.7095,895
Feb 07, 20242,134.002,154.002,098.002,154.002,141.8865,964
Feb 06, 20242,220.002,222.002,142.002,142.002,129.94366,969
Feb 05, 20242,232.002,263.962,192.002,192.002,179.6628,004
Feb 02, 20242,224.002,258.002,210.002,218.002,205.5233,082
Feb 01, 20242,292.002,306.002,222.002,224.002,211.48100,427
Jan 31, 20242,278.002,304.002,265.002,294.002,281.09116,910
Jan 30, 20242,268.002,280.002,258.002,276.002,263.1928,927
Jan 29, 20242,320.002,332.002,270.002,290.002,277.11166,966
Jan 26, 20242,338.002,378.002,336.002,342.002,328.82108,931
Jan 25, 20242,322.002,356.002,298.002,354.002,340.75114,686
Jan 24, 20242,264.002,344.002,264.002,340.002,326.83103,177
Jan 23, 20242,214.002,284.002,214.002,244.002,231.3754,811
Jan 22, 20242,178.002,262.002,178.002,234.002,221.4372,050
Jan 19, 20242,200.002,244.002,200.002,228.002,215.4643,663
Jan 18, 20242,192.002,220.002,190.002,208.002,195.5751,789
Jan 17, 20242,230.002,234.002,164.002,192.002,179.66308,000
Jan 16, 20242,202.002,248.002,134.002,234.002,221.43218,867
Jan 15, 20242,148.002,222.002,136.002,170.002,157.7970,578
Jan 12, 20242,160.002,182.002,130.002,162.002,149.8355,393
Jan 11, 20242,152.002,194.002,098.002,116.002,104.0976,926
Jan 10, 20242,170.002,176.552,140.002,162.002,149.83184,495
Jan 09, 20242,176.002,200.002,128.002,164.002,151.8261,385
Jan 08, 20242,130.002,144.002,078.002,138.002,125.9741,604
Jan 05, 20242,114.002,154.002,114.002,136.002,123.9838,219
Jan 04, 20242,136.002,152.002,120.002,146.002,133.9236,957
Jan 03, 20242,198.002,198.002,124.002,124.002,112.0574,015
Jan 02, 20242,122.002,176.742,122.002,166.002,153.8138,420
Dec 29, 20232,152.002,186.002,144.002,170.002,157.7930,702
Dec 28, 20232,182.002,224.002,182.002,192.002,179.6635,624
Dec 27, 20232,162.002,222.002,142.002,206.002,193.5858,661
Dec 22, 20232,184.002,212.002,172.002,172.002,159.7829,690
Dec 21, 20232,168.002,192.002,126.002,180.002,167.7364,570
Dec 20, 20232,144.002,184.002,122.002,170.002,157.7968,176
Dec 19, 20232,058.002,126.002,058.002,118.002,106.08106,640
Dec 18, 20232,080.002,082.002,034.002,048.002,036.4759,180
Dec 15, 20232,014.002,092.002,014.002,044.002,032.50505,082
Dec 14, 20231,998.002,077.531,983.002,040.002,028.52121,432
Dec 13, 20231,981.002,008.001,935.001,960.001,948.97103,103
Dec 12, 20232,000.002,016.001,981.002,000.001,988.74111,788
Dec 11, 20232,008.002,023.891,954.681,979.001,967.8699,030
Dec 08, 20232,026.002,066.002,026.002,032.002,020.56145,717
Dec 07, 20232,020.002,058.002,002.002,048.002,036.47121,324
Dec 06, 20231,962.002,020.001,949.002,014.002,002.6689,771
Dec 05, 20231,971.001,972.001,919.411,960.001,948.97102,687
Dec 04, 20231,940.001,975.001,836.001,930.001,919.1488,733
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...