Genus PLC (GB:GNS)
LSE:GNS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
2,572.00
2,632.00
2,562.00
2,576.00
2,576.00
+0.55%
303,866
1.70
Apr 09, 2026
2,600.00
2,634.00
2,544.00
2,562.00
2,562.00
-2.36%
106,350
0.53
Apr 08, 2026
2,548.00
2,650.00
2,508.00
2,624.00
2,624.00
+6.06%
186,444
0.94
Apr 07, 2026
2,572.00
2,583.45
2,466.00
2,474.00
2,474.00
-2.60%
82,210
0.41
Apr 06, 2026
2,540.00
2,565.00
2,410.00
2,540.00
2,540.00
0.00%
0
0.00
Apr 03, 2026
2,540.00
2,565.00
2,410.00
2,540.00
2,540.00
0.00%
0
0.00
Apr 02, 2026
2,430.00
2,565.00
2,410.00
2,540.00
2,540.00
+3.67%
66,772
0.33
Apr 01, 2026
2,425.00
2,485.00
2,395.00
2,450.00
2,450.00
+3.38%
244,397
1.22
Mar 31, 2026
2,430.00
2,440.00
2,370.00
2,370.00
2,370.00
-1.66%
196,974
1.00
Mar 30, 2026
2,355.00
2,430.00
2,355.00
2,410.00
2,410.00
-0.82%
120,105
0.61
Mar 27, 2026
2,495.00
2,500.00
2,385.00
2,430.00
2,430.00
-2.41%
107,788
0.55
Mar 26, 2026
2,505.00
2,520.00
2,475.00
2,490.00
2,490.00
-1.39%
126,128
0.65
Mar 25, 2026
2,500.00
2,555.00
2,495.00
2,525.00
2,525.00
+1.41%
177,924
0.93
Mar 24, 2026
2,560.00
2,571.86
2,490.00
2,490.00
2,490.00
-1.78%
165,770
0.88
Mar 23, 2026
2,470.00
2,605.00
2,420.00
2,535.00
2,535.00
-0.78%
122,869
0.66
Mar 20, 2026
2,640.00
2,640.00
2,536.55
2,555.00
2,555.00
-0.78%
153,813
0.84
Mar 19, 2026
2,635.00
2,635.00
2,570.00
2,575.00
2,575.00
-3.38%
90,976
0.50
Mar 18, 2026
2,745.00
2,745.00
2,635.00
2,665.00
2,665.00
-0.37%
43,215
0.23
Mar 17, 2026
2,685.00
2,710.00
2,620.00
2,675.00
2,675.00
+1.52%
115,251
0.62
Mar 16, 2026
2,675.00
2,715.00
2,615.00
2,635.00
2,635.00
-1.31%
103,396
0.56
Mar 13, 2026
2,675.00
2,695.00
2,650.00
2,670.00
2,670.00
-0.93%
44,067
0.24
Mar 12, 2026
2,685.00
2,715.00
2,655.00
2,695.00
2,695.00
+0.37%
558,913
3.14
Mar 11, 2026
2,665.00
2,868.95
2,650.00
2,685.00
2,685.00
-2.01%
113,008
0.64
Mar 10, 2026
2,710.00
2,750.00
2,655.00
2,740.00
2,740.00
+3.59%
407,029
2.37
Mar 09, 2026
2,615.00
2,670.00
2,570.00
2,645.00
2,645.00
-0.94%
147,208
0.85
Mar 06, 2026
2,710.00
2,715.36
2,655.00
2,670.00
2,670.00
-0.37%
69,187
0.39
Mar 05, 2026
2,745.00
2,760.00
2,680.00
2,680.00
2,680.00
-1.79%
75,068
0.43
Mar 04, 2026
2,780.00
2,795.00
2,715.00
2,740.00
2,728.80
-2.14%
127,545
0.73
Mar 03, 2026
2,840.00
2,855.00
2,720.00
2,800.00
2,788.55
-2.78%
204,115
1.18
Mar 02, 2026
2,940.00
2,940.00
2,855.00
2,880.00
2,868.23
-1.20%
130,608
0.76
Feb 27, 2026
2,850.00
2,970.00
2,850.00
2,915.00
2,903.08
+2.64%
251,326
1.48
Feb 26, 2026
3,170.00
3,176.75
2,810.00
2,840.00
2,828.39
-10.41%
384,540
2.33
Feb 25, 2026
3,165.00
3,215.00
3,135.00
3,170.00
3,157.04
+0.48%
185,571
1.14
Feb 24, 2026
3,125.00
3,220.00
3,115.00
3,155.00
3,142.10
+0.64%
138,680
0.85
Feb 23, 2026
3,190.00
3,190.00
3,115.00
3,135.00
3,122.19
0.00%
36,587
0.22
Feb 20, 2026
3,130.00
3,180.00
3,110.00
3,135.00
3,122.19
+0.48%
55,919
0.30
Feb 19, 2026
3,135.00
3,190.00
3,060.00
3,120.00
3,107.25
-0.32%
239,437
1.27
Feb 18, 2026
3,110.00
3,140.00
3,050.00
3,130.00
3,117.21
+1.79%
49,995
0.26
Feb 17, 2026
3,110.00
3,110.00
3,000.00
3,075.00
3,062.43
+1.65%
56,849
0.30
Feb 16, 2026
3,015.00
3,070.00
3,005.00
3,025.00
3,012.64
-0.16%
42,771
0.22
Feb 13, 2026
3,055.00
3,130.00
2,985.00
3,030.00
3,017.61
-0.49%
173,149
0.89
Feb 12, 2026
3,090.00
3,125.00
3,025.00
3,045.00
3,032.55
-0.98%
1,110,696
6.27
Feb 11, 2026
3,190.00
3,190.00
3,005.00
3,075.00
3,062.43
-1.44%
109,381
0.61
Feb 10, 2026
3,095.00
3,155.00
3,050.00
3,120.00
3,107.25
+2.30%
123,877
0.69
Feb 09, 2026
3,060.00
3,065.00
3,010.00
3,050.00
3,037.53
+0.49%
110,139
0.62
Feb 06, 2026
2,965.00
3,060.00
2,965.00
3,035.00
3,022.59
+0.17%
66,495
0.37
Feb 05, 2026
3,010.00
3,080.00
3,000.00
3,030.00
3,017.61
-1.62%
315,128
1.82
Feb 04, 2026
3,050.00
3,160.00
3,025.00
3,080.00
3,067.41
+0.65%
155,451
0.91
Feb 03, 2026
3,040.00
3,065.00
2,965.00
3,060.00
3,047.49
+3.20%
170,842
1.00
Feb 02, 2026
3,170.00
3,175.00
2,965.00
2,965.00
2,952.88
-6.17%
435,179
2.64
Rows: