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	2,282.00p on 21-08-2026 at 18:35:07
Change	-16.00p -0.7%
Buy	2,302.00p
Sell	2,274.00p

Last Trade:	Buy 31,253.00 at 2,282.00p
Day's Volume:	468,508
Last Close:	2,282.00p
Open:	2,274.00p
ISIN:	GB0002074580

Day's Range	2,248.00p - 2,302.00p
52wk Range:	1,943.00p - 3,220.00p
Market Capitalisation:	£1.52b
VWAP:	2,273.80715p
Shares in Issue:	66.41m

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
Buy*	31,253	2,282.00p	Suspected BUY Trade	16:35:11 - 21-Aug-26
Buy*	2	2,298.00p	Automatic Execution	16:29:59 - 21-Aug-26
Buy*	31	2,298.00p	Automatic Execution	16:29:59 - 21-Aug-26
Sell*	26	2,274.00p	Automatic Execution	16:29:51 - 21-Aug-26
Sell*	12	2,274.00p	Automatic Execution	16:29:51 - 21-Aug-26
Sell*	30	2,274.00p	Automatic Execution	16:29:51 - 21-Aug-26
Buy*	24	2,276.00p	Automatic Execution	16:29:32 - 21-Aug-26
Buy*	17	2,276.00p	Automatic Execution	16:29:32 - 21-Aug-26
Unknown*	0	2,276.00p	SI Trade	16:29:24 - 21-Aug-26
Buy*	21	2,276.00p	SI Trade	16:29:17 - 21-Aug-26

See more Genus trades

Genus (GNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	2,274.00	2,302.00	2,248.00	2,282.00	468,508
20th Aug 2026 (Thu)	2,240.00	2,324.00	2,240.00	2,298.00	35,313
19th Aug 2026 (Wed)	2,208.00	2,314.00	2,208.00	2,302.00	94,820
18th Aug 2026 (Tue)	2,266.00	2,298.00	2,246.00	2,274.00	66,115
17th Aug 2026 (Mon)	2,298.00	2,298.00	2,234.00	2,260.00	62,139
14th Aug 2026 (Fri)	2,204.00	2,270.00	2,204.00	2,256.00	62,238
13th Aug 2026 (Thu)	2,200.00	2,300.00	2,200.00	2,254.00	72,902
12th Aug 2026 (Wed)	2,302.00	2,306.00	2,246.00	2,256.00	86,769
11th Aug 2026 (Tue)	2,362.00	2,362.00	2,286.00	2,296.00	69,690
10th Aug 2026 (Mon)	2,308.00	2,340.00	2,286.00	2,318.00	227,469
7th Aug 2026 (Fri)	2,316.00	2,334.00	2,284.00	2,304.00	255,221
6th Aug 2026 (Thu)	2,198.00	2,344.00	2,198.00	2,302.00	133,550
5th Aug 2026 (Wed)	2,192.00	2,302.00	2,192.00	2,260.00	109,441
4th Aug 2026 (Tue)	2,242.00	2,242.00	2,186.00	2,204.00	88,734
3rd Aug 2026 (Mon)	2,204.00	2,226.00	2,188.00	2,210.00	111,711
31st Jul 2026 (Fri)	2,300.00	2,300.00	2,194.00	2,194.00	260,723
30th Jul 2026 (Thu)	2,284.00	2,284.00	2,210.00	2,244.00	130,231
29th Jul 2026 (Wed)	2,260.00	2,260.00	2,196.00	2,226.00	100,383
28th Jul 2026 (Tue)	2,176.00	2,232.00	2,176.00	2,218.00	146,744
27th Jul 2026 (Mon)	2,086.00	2,240.00	2,086.00	2,220.00	175,944
24th Jul 2026 (Fri)	2,094.00	2,172.00	2,094.00	2,136.00	91,786
23rd Jul 2026 (Thu)	2,122.00	2,186.00	2,122.00	2,156.00	578,939
22nd Jul 2026 (Wed)	2,180.00	2,180.00	2,100.00	2,180.00	397,647

See more Genus price history

Date	Source	Headline
Genus (GNS) Regulatory News
3rd Aug 2026 9:16 am	RNS	Total Voting Rights
14th Jul 2026 7:00 am	RNS	FY26 Trading Update – Ahead of expectations
29th Jun 2026 11:34 am	RNS	Director/PDMR Shareholding
16th Jun 2026 8:28 am	RNS	Holding(s) in Company
13th May 2026 12:32 pm	RNS	Director/PDMR Shareholding
1st May 2026 9:20 am	RNS	Total Voting Rights
13th Apr 2026 5:59 pm	RNS	Director/PDMR Shareholding
1st Apr 2026 9:40 am	RNS	Director/PDMR Shareholding
10th Mar 2026 3:56 pm	RNS	Notification of Major Holdings
10th Mar 2026 3:56 pm	RNS	Notification of Major Holdings

See more Genus regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40