1. Share Prices

  2. Genus PLC (GNS)

1,558.00p+8.00 (+0.52%)02 Jan 2025, 14:46
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
Dec 31, 20241536.00p1560.00p1522.00p1550.00p25,643
Dec 30, 20241510.00p1532.00p1492.00p1532.00p57,657
Dec 27, 20241540.00p1540.00p1510.00p1520.00p37,059
Dec 24, 20241520.00p1532.00p1516.00p1524.00p14,219
Dec 23, 20241478.00p1520.00p1478.00p1520.00p68,089
Dec 20, 20241536.00p1536.00p1485.26p1514.00p247,017
Dec 19, 20241532.00p1548.00p1512.00p1516.00p195,648
Dec 18, 20241544.00p1580.00p1542.00p1554.00p147,017
Dec 17, 20241590.00p1620.00p1530.00p1538.00p124,146
Dec 16, 20241630.00p1640.00p1608.00p1630.00p51,462
Dec 13, 20241664.00p1686.00p1624.00p1634.00p128,257
Dec 12, 20241660.00p1701.12p1646.00p1646.00p147,834
Dec 11, 20241630.00p1668.00p1630.00p1644.00p990,062
Dec 10, 20241650.00p1672.00p1630.00p1642.00p149,252
Dec 9, 20241670.00p1696.00p1632.00p1680.00p78,514
Dec 6, 20241636.00p1660.00p1630.00p1642.00p75,397
Dec 5, 20241700.00p1732.00p1640.00p1662.00p122,151
Dec 4, 20241740.00p1740.00p1714.00p1738.00p63,954
Dec 3, 20241740.00p1740.00p1702.00p1716.00p157,168
Dec 2, 20241716.00p1736.00p1694.00p1706.00p112,373
Nov 29, 20241740.00p1740.00p1708.00p1716.00p39,194
Nov 28, 20241704.00p1724.00p1702.00p1720.00p88,837
Nov 27, 20241670.00p1726.00p1670.00p1700.00p104,634
Nov 26, 20241694.00p1728.00p1682.00p1710.00p85,717
Nov 25, 20241740.00p1740.00p1680.00p1680.00p676,466
Nov 22, 20241638.00p1720.00p1638.00p1718.00p89,849
Nov 21, 20241714.00p1714.00p1644.00p1644.00p67,225
Nov 20, 20241740.00p1802.00p1684.00p1686.00p141,852
Nov 19, 20241694.00p1702.00p1654.00p1694.00p46,718
Nov 18, 20241736.00p1768.00p1684.00p1686.00p87,662
Nov 15, 20241748.00p1792.00p1720.00p1720.00p76,945
Nov 14, 20241772.00p1800.00p1762.00p1800.00p48,996
Nov 13, 20241820.00p1834.40p1762.00p1776.00p63,160
Nov 12, 20241904.00p1904.00p1800.00p1810.00p119,050
Nov 11, 20241876.00p1894.00p1856.00p1860.00p65,357
Nov 8, 20241920.00p1926.00p1846.00p1860.00p106,216
Nov 7, 20241918.00p1958.00p1918.00p1920.00p69,005
Nov 6, 20241994.00p2070.00p1954.00p1958.00p79,006
Nov 5, 20242080.00p2085.00p1980.00p1980.00p52,409
Nov 4, 20242080.00p2120.00p2065.00p2065.00p85,299
Nov 1, 20242130.00p2130.00p2075.00p2100.00p38,104
Oct 31, 20242100.00p2125.00p2080.00p2090.00p71,778
Oct 30, 20242085.00p2140.00p2085.00p2110.00p93,415
Oct 29, 20242125.00p2125.00p2095.00p2115.00p110,859
Oct 28, 20242070.00p2100.00p2065.00p2100.00p57,273
Oct 25, 20242070.00p2070.00p2000.00p2065.00p40,400
Oct 24, 20242085.00p2085.00p2015.00p2020.00p56,971
Oct 23, 20242015.00p2060.00p1996.00p2035.00p57,237
Oct 22, 20242055.00p2070.00p1990.00p2015.00p72,559
Oct 21, 20242100.00p2110.00p2050.00p2065.00p56,163
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC117.005.98
Wood Group (John) PLC68.404.27
Endeavour Mining PLC1,486.504.32
Raspberry Pi Holdings PLC648.503.76
Fresnillo PLC644.003.62
Marks And Spencer Group PLC388.103.36

Fallers

CompanyPrice% Chg
Goodwin PLC7,520.00-4.33
Plus500 LTD2,600.00-3.99
Integrafin Holdings PLC333.00-3.62
Trainline PLC419.00-3.01
Elementis PLC141.00-2.89
Trustpilot Group PLC298.00-2.93