1. Share Prices

  2. Genus PLC (GNS)

1,784.00p+32.00 (+1.83%)30 Aug 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genus PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 30, 20241752.00p1802.00p1752.00p1784.00p138,049
Aug 29, 20241810.00p1810.00p1752.00p1752.00p65,663
Aug 28, 20241700.00p1796.00p1700.00p1796.00p37,369
Aug 27, 20241710.00p1746.00p1704.00p1704.00p74,514
Aug 23, 20241724.00p1750.00p1708.00p1734.00p40,624
Aug 22, 20241754.00p1762.00p1716.00p1716.00p46,084
Aug 21, 20241708.00p1760.00p1704.00p1758.00p143,812
Aug 20, 20241752.00p1756.00p1708.00p1708.00p37,317
Aug 19, 20241744.00p1764.00p1736.00p1748.00p34,607
Aug 16, 20241726.00p1766.00p1721.00p1738.00p139,420
Aug 15, 20241758.00p1778.00p1734.00p1772.00p45,706
Aug 14, 20241730.00p1754.00p1716.00p1738.00p62,048
Aug 13, 20241744.00p1752.50p1712.00p1750.00p41,007
Aug 12, 20241732.00p1766.00p1726.00p1750.00p29,536
Aug 9, 20241708.00p1758.00p1708.00p1746.00p21,638
Aug 8, 20241730.00p1748.00p1696.00p1732.00p22,866
Aug 7, 20241758.00p1764.00p1708.00p1730.00p37,616
Aug 6, 20241764.00p1764.00p1714.00p1748.00p82,197
Aug 5, 20241764.00p1770.00p1666.00p1730.00p51,298
Aug 2, 20241828.00p1828.00p1714.00p1736.00p63,796
Aug 1, 20241824.00p1862.00p1788.00p1824.00p106,622
Jul 31, 20241824.00p1838.00p1784.94p1826.00p61,632
Jul 30, 20241804.00p1806.00p1769.76p1806.00p74,360
Jul 29, 20241862.00p1866.00p1774.00p1774.00p67,926
Jul 26, 20241758.00p1872.00p1749.45p1846.00p74,867
Jul 25, 20241700.00p1744.00p1664.00p1744.00p76,517
Jul 24, 20241638.00p1694.00p1627.92p1690.00p52,120
Jul 23, 20241640.00p1664.00p1634.00p1640.00p73,115
Jul 22, 20241664.00p1700.00p1644.00p1644.00p63,754
Jul 19, 20241658.00p1708.00p1628.00p1650.00p54,828
Jul 18, 20241698.00p1742.00p1694.00p1704.00p97,244
Jul 17, 20241878.00p1878.00p1694.00p1698.00p200,131
Jul 16, 20241878.00p1904.00p1854.00p1904.00p62,332
Jul 15, 20241844.00p1890.00p1790.00p1890.00p79,514
Jul 12, 20241778.00p1848.00p1775.10p1848.00p64,993
Jul 11, 20241708.00p1768.00p1678.00p1768.00p47,194
Jul 10, 20241702.00p1726.00p1696.00p1706.00p67,613
Jul 9, 20241722.00p1746.00p1682.00p1700.00p232,621
Jul 8, 20241790.00p1790.00p1710.00p1728.00p45,114
Jul 5, 20241748.00p1814.00p1732.00p1748.00p82,395
Jul 4, 20241742.00p1744.00p1694.00p1728.00p72,827
Jul 3, 20241632.00p1712.00p1632.00p1712.00p100,140
Jul 2, 20241650.00p1668.00p1602.00p1630.00p77,572
Jul 1, 20241700.00p1700.00p1656.00p1656.00p34,175
Jun 28, 20241660.00p1698.00p1649.87p1650.00p102,684
Jun 27, 20241710.00p1710.00p1672.00p1688.00p68,207
Jun 26, 20241664.00p1686.00p1664.00p1680.00p96,390
Jun 25, 20241720.00p1732.04p1666.00p1672.00p236,263
Jun 24, 20241680.00p1744.00p1680.00p1728.00p126,453
Jun 21, 20241650.00p1712.00p1650.00p1702.00p190,253
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.