Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Genus (GNS) Share Price

Intraday
Historical

Price	2,475.00p on 18-09-2025 at 18:40:06
Change	-45.00p -1.79%
Buy	2,485.00p
Sell	2,465.00p

Last Trade:	Sell 459.00 at 2,475.00p
Day's Volume:	485,032
Last Close:	2,475.00p
Open:	2,515.00p
ISIN:	GB0002074580

Day's Range	2,455.00p - 2,515.00p
52wk Range:	1,424.00p - 3,220.00p
Market Capitalisation:	£1.64b
VWAP:	2,507.18605p
Shares in Issue:	66.19m

Sector: Medicine and Biotech

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Genus (GNS) Latest Trades
Sell*	459	2,475.00p	Automatic Execution	16:35:16 - 18-Sep-25
Sell*	74,956	2,475.00p	Uncrossing Trade	16:35:16 - 18-Sep-25
Buy*	186	2,470.00p	Automatic Execution	16:29:51 - 18-Sep-25
Buy*	64	2,470.00p	Automatic Execution	16:25:24 - 18-Sep-25
Buy*	69	2,470.00p	Automatic Execution	16:25:24 - 18-Sep-25
Buy*	56	2,470.00p	Automatic Execution	16:25:24 - 18-Sep-25
Buy*	28	2,470.00p	Automatic Execution	16:25:24 - 18-Sep-25
Buy*	28	2,470.00p	Automatic Execution	16:25:08 - 18-Sep-25
Buy*	32	2,470.00p	Automatic Execution	16:25:08 - 18-Sep-25
Buy*	32	2,470.00p	Automatic Execution	16:25:07 - 18-Sep-25

See more Genus trades

Genus (GNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2025 (Thu)	2,515.00	2,515.00	2,455.00	2,475.00	485,032
17th Sep 2025 (Wed)	2,500.00	2,550.00	2,485.00	2,520.00	120,474
16th Sep 2025 (Tue)	2,520.00	2,610.00	2,510.00	2,510.00	134,120
15th Sep 2025 (Mon)	2,605.00	2,635.00	2,510.00	2,515.00	101,023
12th Sep 2025 (Fri)	2,755.00	2,755.00	2,615.00	2,615.00	70,297
11th Sep 2025 (Thu)	2,705.00	2,720.00	2,670.00	2,710.00	127,561
10th Sep 2025 (Wed)	2,710.00	2,720.00	2,655.00	2,685.00	75,196
9th Sep 2025 (Tue)	2,625.00	2,695.00	2,615.00	2,695.00	108,889
8th Sep 2025 (Mon)	2,750.00	2,750.00	2,665.00	2,670.00	80,418
5th Sep 2025 (Fri)	2,710.00	2,750.00	2,640.00	2,685.00	80,821
4th Sep 2025 (Thu)	3,100.00	3,220.00	2,695.00	2,760.00	553,672
3rd Sep 2025 (Wed)	2,520.00	2,580.00	2,460.00	2,500.00	248,375
2nd Sep 2025 (Tue)	2,650.00	2,650.00	2,485.00	2,505.00	155,665
1st Sep 2025 (Mon)	2,620.00	2,630.00	2,590.00	2,595.00	44,544
29th Aug 2025 (Fri)	2,620.00	2,645.00	2,600.00	2,605.00	104,800
28th Aug 2025 (Thu)	2,645.00	2,655.00	2,610.00	2,640.00	94,307
27th Aug 2025 (Wed)	2,700.00	2,700.00	2,635.00	2,640.00	100,985
26th Aug 2025 (Tue)	2,685.00	2,685.00	2,650.00	2,675.00	167,138
25th Aug 2025 (Mon)	2,685.00	2,685.00	2,685.00	2,685.00	0
22nd Aug 2025 (Fri)	2,665.00	2,715.00	2,665.00	2,685.00	97,259
21st Aug 2025 (Thu)	2,670.00	2,760.00	2,670.00	2,715.00	100,091
20th Aug 2025 (Wed)	2,630.00	2,665.00	2,625.00	2,665.00	58,465
19th Aug 2025 (Tue)	2,625.00	2,665.00	2,605.00	2,655.00	198,722

See more Genus price history

Date	Source	Headline
Genus (GNS) Regulatory News
17th Sep 2025 12:14 pm	RNS	Director/PDMR Shareholding
11th Sep 2025 12:20 pm	RNS	Director/PDMR Shareholding
8th Sep 2025 4:05 pm	RNS	Additional Listing
4th Sep 2025 7:00 am	RNS	Preliminary results
4th Sep 2025 7:00 am	RNS	Accelerated Chinese porcine JV formation
28th Aug 2025 4:57 pm	RNS	Notification of Major Holdings
19th Aug 2025 3:03 pm	RNS	Notification of Major Holdings
19th Aug 2025 7:00 am	RNS	Notification of Major Holdings
6th Aug 2025 10:51 am	BUS	Holding(s) in Company
4th Aug 2025 11:14 am	RNS	Notification of Major Holdings

See more Genus regulatory news

FTSE 100 Latest

Value9,228.11

Change19.74