Shares Magazine
2,410.00p+175.00 (+7.83%)15 Jul 2025, 16:35
Genus PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 2250.00p | 2250.00p | 2215.00p | 2235.00p | 91,092 |
| Jul 11, 2025 | 2180.00p | 2225.00p | 2150.00p | 2220.00p | 120,102 |
| Jul 10, 2025 | 2210.00p | 2245.00p | 2150.00p | 2195.00p | 61,280 |
| Jul 9, 2025 | 2085.00p | 2215.00p | 2085.00p | 2205.00p | 634,537 |
| Jul 8, 2025 | 2125.00p | 2150.51p | 2105.00p | 2130.00p | 60,057 |
| Jul 7, 2025 | 2080.00p | 2165.00p | 2080.00p | 2130.00p | 41,633 |
| Jul 4, 2025 | 2160.00p | 2165.00p | 2110.00p | 2125.00p | 74,101 |
| Jul 3, 2025 | 2040.00p | 2190.00p | 1988.00p | 2155.00p | 155,913 |
| Jul 2, 2025 | 2015.00p | 2025.00p | 1984.00p | 1998.00p | 97,748 |
| Jul 1, 2025 | 2085.00p | 2085.00p | 1972.00p | 2020.00p | 125,498 |
| Jun 30, 2025 | 2005.00p | 2050.00p | 2005.00p | 2045.00p | 212,693 |
| Jun 27, 2025 | 1964.00p | 2065.00p | 1964.00p | 2045.00p | 78,193 |
| Jun 26, 2025 | 1940.00p | 1976.00p | 1924.00p | 1966.00p | 178,764 |
| Jun 25, 2025 | 1956.00p | 1974.00p | 1914.00p | 1924.00p | 102,833 |
| Jun 24, 2025 | 2000.00p | 2000.00p | 1954.00p | 1956.00p | 198,520 |
| Jun 23, 2025 | 1952.00p | 2000.00p | 1937.00p | 1960.00p | 55,638 |
| Jun 20, 2025 | 1940.00p | 1972.00p | 1940.00p | 1960.00p | 231,621 |
| Jun 19, 2025 | 1890.00p | 1948.00p | 1890.00p | 1940.00p | 68,482 |
| Jun 18, 2025 | 1950.00p | 1950.00p | 1912.00p | 1930.00p | 242,691 |
| Jun 17, 2025 | 1928.00p | 1974.00p | 1928.00p | 1942.00p | 286,309 |
| Jun 16, 2025 | 1954.00p | 1996.00p | 1950.00p | 1968.00p | 27,820 |
| Jun 13, 2025 | 1968.00p | 2025.00p | 1968.00p | 1984.00p | 46,916 |
| Jun 12, 2025 | 2005.00p | 2020.00p | 1939.86p | 2020.00p | 946,999 |
| Jun 11, 2025 | 1976.00p | 1980.00p | 1948.00p | 1964.00p | 513,973 |
| Jun 10, 2025 | 2025.00p | 2025.00p | 1966.00p | 1976.00p | 117,480 |
| Jun 9, 2025 | 2035.00p | 2035.00p | 1962.00p | 1982.00p | 154,053 |
| Jun 6, 2025 | 2000.00p | 2000.00p | 1968.00p | 1990.00p | 80,590 |
| Jun 5, 2025 | 1950.00p | 2000.00p | 1950.00p | 1986.00p | 124,435 |
| Jun 4, 2025 | 1920.00p | 2010.00p | 1920.00p | 1988.00p | 144,663 |
| Jun 3, 2025 | 1954.00p | 2004.98p | 1954.00p | 1968.00p | 71,926 |
| Jun 2, 2025 | 2015.00p | 2020.00p | 1960.00p | 2000.00p | 130,433 |
| May 30, 2025 | 2035.00p | 2055.00p | 2015.00p | 2015.00p | 83,108 |
| May 29, 2025 | 2045.00p | 2065.00p | 2020.00p | 2025.00p | 69,895 |
| May 28, 2025 | 2055.00p | 2085.00p | 2025.00p | 2045.00p | 51,057 |
| May 27, 2025 | 2045.00p | 2065.00p | 2030.00p | 2060.00p | 42,087 |
| May 23, 2025 | 2005.00p | 2070.00p | 1991.00p | 2030.00p | 214,698 |
| May 22, 2025 | 2065.00p | 2075.00p | 1996.00p | 1998.00p | 63,574 |
| May 21, 2025 | 2035.00p | 2097.01p | 2035.00p | 2075.00p | 58,854 |
| May 20, 2025 | 2070.00p | 2130.00p | 2070.00p | 2095.00p | 144,212 |
| May 19, 2025 | 2095.00p | 2100.00p | 2035.00p | 2100.00p | 42,603 |
| May 16, 2025 | 2105.00p | 2120.00p | 2070.00p | 2095.00p | 281,910 |
| May 15, 2025 | 2085.00p | 2105.00p | 2060.00p | 2065.00p | 427,438 |
| May 14, 2025 | 2055.00p | 2105.00p | 2015.00p | 2105.00p | 186,208 |
| May 13, 2025 | 2075.00p | 2140.00p | 2040.00p | 2050.00p | 295,646 |
| May 12, 2025 | 2125.00p | 2160.00p | 2105.00p | 2120.00p | 177,921 |
| May 9, 2025 | 2105.00p | 2125.00p | 2080.00p | 2110.00p | 106,196 |
| May 8, 2025 | 2010.00p | 2080.00p | 1994.00p | 2080.00p | 99,411 |
| May 7, 2025 | 2035.00p | 2080.00p | 1980.00p | 2015.00p | 115,879 |
| May 6, 2025 | 2010.00p | 2090.00p | 1995.40p | 2090.00p | 123,956 |
| May 2, 2025 | 2035.00p | 2035.00p | 1960.00p | 2005.00p | 101,302 |
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 |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,018.00 | 4.28 |
| Hilton Food Group PLC | 871.00 | 3.08 |
| Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 377.30 | -9.41 |
| B&M European Value Retail S.A. | 234.30 | -9.08 |
| Convatec Group PLC | 244.40 | -5.64 |
| Hochschild Mining PLC | 274.40 | -4.92 |
| Fresnillo PLC | 1,470.00 | -4.67 |
| 4Imprint Group PLC | 3,575.00 | -3.77 |