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	2,610.00p on 18-08-2025 at 18:40:06
Change	10.00p 0.38%
Buy	2,615.00p
Sell	2,600.00p

Last Trade:	Unknown 355.00 at 2,610.00p
Day's Volume:	75,605
Last Close:	2,610.00p
Open:	2,590.00p
ISIN:	GB0002074580

Day's Range	2,590.00p - 2,640.00p
52wk Range:	1,424.00p - 2,640.00p
Market Capitalisation:	£1.71b
VWAP:	2,609.9682p
Shares in Issue:	65.69m

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
Unknown*	355	2,610.00p	SI Trade	16:35:11 - 18-Aug-25
Sell*	42,052	2,610.00p	Uncrossing Trade	16:35:11 - 18-Aug-25
Buy*	4	2,615.00p	Automatic Execution	16:29:59 - 18-Aug-25
Buy*	33	2,615.00p	Automatic Execution	16:29:48 - 18-Aug-25
Sell*	3	2,605.00p	Automatic Execution	16:27:45 - 18-Aug-25
Buy*	56	2,610.00p	Automatic Execution	16:26:30 - 18-Aug-25
Sell*	56	2,610.00p	Automatic Execution	16:26:27 - 18-Aug-25
Buy*	3	2,610.00p	Automatic Execution	16:26:27 - 18-Aug-25
Buy*	41	2,610.00p	Automatic Execution	16:26:27 - 18-Aug-25
Sell*	3	2,605.00p	Automatic Execution	16:25:49 - 18-Aug-25

See more Genus trades

Genus (GNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Aug 2025 (Fri)	2,580.00	2,605.00	2,560.00	2,600.00	117,956
14th Aug 2025 (Thu)	2,520.00	2,595.00	2,515.00	2,570.00	93,653
13th Aug 2025 (Wed)	2,500.00	2,540.00	2,480.00	2,540.00	127,014
12th Aug 2025 (Tue)	2,480.00	2,515.00	2,470.00	2,490.00	53,258
11th Aug 2025 (Mon)	2,450.00	2,520.00	2,450.00	2,480.00	28,893
8th Aug 2025 (Fri)	2,500.00	2,520.00	2,470.00	2,520.00	105,376
7th Aug 2025 (Thu)	2,450.00	2,540.00	2,450.00	2,505.00	295,745
6th Aug 2025 (Wed)	2,515.00	2,530.00	2,490.00	2,495.00	131,212
5th Aug 2025 (Tue)	2,520.00	2,535.00	2,490.00	2,495.00	177,625
4th Aug 2025 (Mon)	2,480.00	2,550.00	2,475.00	2,525.00	318,702
1st Aug 2025 (Fri)	2,445.00	2,505.00	2,445.00	2,490.00	49,915
31st Jul 2025 (Thu)	2,490.00	2,505.00	2,480.00	2,495.00	124,193
30th Jul 2025 (Wed)	2,550.00	2,550.00	2,480.00	2,480.00	32,029
29th Jul 2025 (Tue)	2,465.00	2,510.00	2,460.00	2,510.00	94,370
28th Jul 2025 (Mon)	2,480.00	2,515.00	2,465.00	2,475.00	96,667
25th Jul 2025 (Fri)	2,445.00	2,490.00	2,435.00	2,475.00	681,977
24th Jul 2025 (Thu)	2,440.00	2,460.00	2,435.00	2,450.00	249,861
23rd Jul 2025 (Wed)	2,420.00	2,440.00	2,400.00	2,410.00	247,870
22nd Jul 2025 (Tue)	2,480.00	2,480.00	2,395.00	2,420.00	73,383
21st Jul 2025 (Mon)	2,400.00	2,430.00	2,395.00	2,410.00	50,640
18th Jul 2025 (Fri)	2,440.00	2,440.00	2,400.00	2,400.00	80,412

See more Genus price history

Date	Source	Headline
Genus (GNS) Regulatory News
6th Aug 2025 10:51 am	BUS	Holding(s) in Company
4th Aug 2025 11:14 am	RNS	Notification of Major Holdings
1st Aug 2025 10:10 am	RNS	Block Listing Six Monthly Return
1st Aug 2025 10:05 am	RNS	Total Voting Rights
15th Jul 2025 7:00 am	RNS	FY25 Trading Update
9th May 2025 9:25 am	RNS	Appointment of Financial Adviser & joint Broker
1st May 2025 2:28 pm	RNS	Total Voting Rights
30th Apr 2025 7:00 am	RNS	PRRS Resistant Pig – FDA Approval
25th Apr 2025 4:30 pm	RNS	Notification of Major Holdings
25th Apr 2025 4:28 pm	RNS	Notification of Major Holdings

See more Genus regulatory news

FTSE 100 Latest

Value9,157.74

Change18.84