1. Share Prices

  2. Genus PLC (GNS)

1,716.00p-4.00 (-0.23%)29 Nov 2024, 16:35
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
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
Oct 18, 20242080.00p2100.00p2050.00p2100.00p47,327
Oct 17, 20242070.00p2105.00p2060.00p2090.00p66,428
Oct 16, 20242050.00p2075.23p2055.00p2075.00p71,244
Oct 15, 20242010.00p2075.00p2010.00p2050.00p79,473
Oct 14, 20242050.00p2052.83p1992.00p2030.00p55,896
Oct 11, 20242055.00p2055.00p2020.00p2050.00p51,426
Oct 10, 20242155.00p2155.00p2045.00p2055.00p335,856
Oct 9, 20242050.00p2155.00p2050.00p2155.00p226,592
Oct 8, 20242070.00p2085.00p2040.00p2060.00p80,933
Oct 7, 20242090.00p2110.00p2055.00p2075.00p73,155
Oct 4, 20242050.00p2070.00p2050.00p2060.00p61,193
Oct 3, 20242020.00p2070.00p2020.00p2060.00p39,451
Oct 2, 20242000.00p2035.00p2000.00p2035.00p125,996
Oct 1, 20242000.00p2035.00p2000.00p2010.00p57,248
Sep 30, 20242015.00p2026.25p1980.00p2005.00p115,132
Sep 27, 20241980.00p2015.00p1958.00p2015.00p87,775
Sep 26, 20241870.00p1980.00p1870.00p1980.00p106,471
Sep 25, 20241822.00p1904.00p1822.00p1904.00p72,930
Sep 24, 20241900.00p1900.00p1848.00p1850.00p111,064
Sep 23, 20241850.00p1898.00p1844.00p1864.00p41,984
Sep 20, 20241882.00p1912.00p1846.00p1846.00p261,609
Sep 19, 20241870.00p1908.00p1858.00p1908.00p79,733
Sep 18, 20241888.00p1894.00p1814.00p1862.00p76,072
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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,520.505.42
Dr. Martens PLC69.005.10
Direct Line Insurance Group PLC234.804.63
Imi PLC1,820.003.29
Raspberry Pi Holdings PLC363.803.00
Dowlais Group PLC59.202.96

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC4,685.00-6.21
Tbc Bank Group PLC3,030.00-5.90
Bae Systems PLC1,227.00-4.88
W.A.G Payment Solutions PLC81.00-3.57
Qinetiq Group PLC415.20-3.49
Nextenergy Solar Fund Limited69.10-2.68