Shares Magazine
2,005.00p+13.00 (+0.65%)02 May 2025, 17:26
Genus PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 2035.00p | 2035.00p | 1960.00p | 2005.00p | 101,302 |
| May 1, 2025 | 1830.00p | 2030.00p | 1804.00p | 1992.00p | 368,136 |
| Apr 30, 2025 | 1734.00p | 2055.00p | 1722.00p | 1842.00p | 1,384,707 |
| Apr 29, 2025 | 1598.00p | 1626.00p | 1558.00p | 1586.00p | 84,447 |
| Apr 28, 2025 | 1600.00p | 1638.00p | 1600.00p | 1604.00p | 167,961 |
| Apr 25, 2025 | 1614.00p | 1634.00p | 1588.00p | 1600.00p | 109,134 |
| Apr 24, 2025 | 1614.00p | 1624.00p | 1600.00p | 1604.00p | 77,830 |
| Apr 23, 2025 | 1638.00p | 1646.00p | 1600.00p | 1614.00p | 106,422 |
| Apr 22, 2025 | 1610.00p | 1636.00p | 1586.00p | 1606.00p | 85,484 |
| Apr 17, 2025 | 1630.00p | 1646.00p | 1606.00p | 1618.00p | 55,721 |
| Apr 16, 2025 | 1708.00p | 1722.00p | 1640.00p | 1642.00p | 61,801 |
| Apr 15, 2025 | 1644.00p | 1728.00p | 1644.00p | 1718.00p | 96,733 |
| Apr 14, 2025 | 1660.00p | 1662.00p | 1636.00p | 1654.00p | 122,395 |
| Apr 11, 2025 | 1688.00p | 1697.32p | 1610.00p | 1610.00p | 108,331 |
| Apr 10, 2025 | 1670.00p | 1736.00p | 1660.00p | 1690.00p | 179,733 |
| Apr 9, 2025 | 1666.00p | 1678.50p | 1548.00p | 1548.00p | 120,141 |
| Apr 8, 2025 | 1672.00p | 1758.00p | 1672.00p | 1706.00p | 84,803 |
| Apr 7, 2025 | 1668.00p | 1798.00p | 1622.00p | 1686.00p | 89,872 |
| Apr 4, 2025 | 1834.00p | 1850.00p | 1746.00p | 1752.00p | 307,273 |
| Apr 3, 2025 | 1860.00p | 1882.00p | 1818.00p | 1846.00p | 135,030 |
| Apr 2, 2025 | 1844.00p | 1862.00p | 1800.00p | 1862.00p | 167,572 |
| Apr 1, 2025 | 1872.00p | 1890.00p | 1840.00p | 1854.00p | 328,625 |
| Mar 31, 2025 | 1858.00p | 1872.00p | 1832.00p | 1864.00p | 157,463 |
| Mar 28, 2025 | 1894.00p | 1908.00p | 1854.00p | 1884.00p | 75,577 |
| Mar 27, 2025 | 1904.00p | 1956.00p | 1890.00p | 1896.00p | 138,931 |
| Mar 26, 2025 | 1924.00p | 1966.00p | 1918.00p | 1950.00p | 126,272 |
| Mar 25, 2025 | 1950.00p | 1970.00p | 1922.00p | 1944.00p | 173,449 |
| Mar 24, 2025 | 1954.00p | 1968.00p | 1930.00p | 1944.00p | 82,610 |
| Mar 21, 2025 | 1948.00p | 1982.00p | 1946.00p | 1958.00p | 324,099 |
| Mar 20, 2025 | 2000.00p | 2050.00p | 1952.00p | 1960.00p | 521,091 |
| Mar 19, 2025 | 1954.00p | 2020.00p | 1954.00p | 2005.00p | 68,204 |
| Mar 18, 2025 | 1990.00p | 2006.34p | 1964.00p | 2005.00p | 87,693 |
| Mar 17, 2025 | 1908.00p | 1994.00p | 1908.00p | 1992.00p | 94,740 |
| Mar 14, 2025 | 1886.00p | 1956.00p | 1860.00p | 1950.00p | 74,058 |
| Mar 13, 2025 | 1914.00p | 1934.36p | 1862.00p | 1880.00p | 208,161 |
| Mar 12, 2025 | 1864.00p | 1936.00p | 1864.00p | 1914.00p | 105,293 |
| Mar 11, 2025 | 1912.00p | 1938.00p | 1888.00p | 1900.00p | 381,665 |
| Mar 10, 2025 | 1870.00p | 1932.00p | 1870.00p | 1902.00p | 183,059 |
| Mar 7, 2025 | 1888.00p | 1932.00p | 1876.00p | 1918.00p | 59,642 |
| Mar 6, 2025 | 1846.00p | 1906.00p | 1846.00p | 1904.00p | 126,327 |
| Mar 5, 2025 | 1872.00p | 1910.00p | 1842.00p | 1890.00p | 98,832 |
| Mar 4, 2025 | 1866.00p | 1900.00p | 1828.00p | 1874.00p | 318,910 |
| Mar 3, 2025 | 1820.00p | 1868.00p | 1786.00p | 1840.00p | 268,720 |
| Feb 28, 2025 | 1748.00p | 1842.06p | 1720.00p | 1842.00p | 392,100 |
| Feb 27, 2025 | 1856.00p | 1856.00p | 1706.00p | 1750.00p | 272,760 |
| Feb 26, 2025 | 1820.00p | 1838.00p | 1782.00p | 1830.00p | 72,195 |
| Feb 25, 2025 | 1800.00p | 1806.00p | 1775.20p | 1786.00p | 106,779 |
| Feb 24, 2025 | 1784.00p | 1810.00p | 1782.00p | 1802.00p | 51,693 |
| Feb 21, 2025 | 1792.00p | 1824.00p | 1760.00p | 1776.00p | 101,429 |
| Feb 20, 2025 | 1758.00p | 1792.00p | 1746.00p | 1754.00p | 83,611 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.