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	1,930.00p on 18-06-2025 at 18:51:17
Change	-12.00p -0.62%
Buy	1,934.00p
Sell	1,930.00p
Buy / Sell GNS Shares

Last Trade:	Unknown 520.00 at 1,935.17p
Day's Volume:	242,690
Last Close:	1,930.00p
Open:	1,950.00p
ISIN:	GB0002074580

Day's Range	1,912.00p - 1,950.00p
52wk Range:	1,424.00p - 2,160.00p
Market Capitalisation:	£1,268m
VWAP:	1,940.25282p
Shares in Issue:	66m

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*	520	1,935.17p	SI Trade Negotiated Trade	16:56:09 - 18-Jun-25
Sell*	24	1,930.00p	Automatic Execution	16:35:29 - 18-Jun-25
Sell*	169	1,930.00p	Automatic Execution	16:35:29 - 18-Jun-25
Sell*	24,458	1,930.00p	Uncrossing Trade	16:35:29 - 18-Jun-25
Buy*	56	1,934.00p	SI Trade	16:28:41 - 18-Jun-25
Buy*	38	1,930.00p	Automatic Execution	16:26:15 - 18-Jun-25
Buy*	1	1,930.00p	Automatic Execution	16:26:15 - 18-Jun-25
Sell*	27	1,930.00p	Automatic Execution	16:26:15 - 18-Jun-25
Sell*	19	1,930.00p	Automatic Execution	16:26:15 - 18-Jun-25
Sell*	7	1,930.00p	Automatic Execution	16:26:15 - 18-Jun-25

See more Genus trades

Genus (GNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jun 2025 (Wed)	1,950.00	1,950.00	1,912.00	1,930.00	242,690
17th Jun 2025 (Tue)	1,928.00	1,966.00	1,928.00	1,942.00	286,308
16th Jun 2025 (Mon)	1,954.00	1,996.00	1,950.00	1,968.00	27,817
13th Jun 2025 (Fri)	1,968.00	2,015.00	1,968.00	1,984.00	46,916
12th Jun 2025 (Thu)	2,005.00	2,020.00	1,954.00	2,020.00	946,999
11th Jun 2025 (Wed)	1,976.00	1,976.00	1,948.00	1,964.00	513,971
10th Jun 2025 (Tue)	2,025.00	2,025.00	1,966.00	1,976.00	117,480
9th Jun 2025 (Mon)	2,035.00	2,035.00	1,970.00	1,982.00	154,050
6th Jun 2025 (Fri)	2,000.00	2,000.00	1,968.00	1,990.00	80,590
5th Jun 2025 (Thu)	1,950.00	2,000.00	1,950.00	1,986.00	124,432
4th Jun 2025 (Wed)	1,920.00	2,010.00	1,920.00	1,988.00	144,663
3rd Jun 2025 (Tue)	1,954.00	1,994.00	1,954.00	1,968.00	71,924
2nd Jun 2025 (Mon)	2,015.00	2,020.00	1,960.00	2,000.00	130,429
30th May 2025 (Fri)	2,035.00	2,055.00	2,015.00	2,015.00	83,107
29th May 2025 (Thu)	2,045.00	2,065.00	2,025.00	2,025.00	69,895
28th May 2025 (Wed)	2,055.00	2,065.00	2,025.00	2,045.00	51,057
27th May 2025 (Tue)	2,045.00	2,065.00	2,030.00	2,060.00	42,084
26th May 2025 (Mon)	2,030.00	2,030.00	2,030.00	2,030.00	0
23rd May 2025 (Fri)	2,005.00	2,065.00	1,992.00	2,030.00	214,694
22nd May 2025 (Thu)	2,065.00	2,065.00	1,996.00	1,998.00	63,570
21st May 2025 (Wed)	2,035.00	2,095.00	2,035.00	2,075.00	58,850
20th May 2025 (Tue)	2,070.00	2,130.00	2,070.00	2,095.00	144,209
19th May 2025 (Mon)	2,095.00	2,100.00	2,035.00	2,100.00	42,596

See more Genus price history

Date	Source	Headline
Genus (GNS) Regulatory News
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
2nd Apr 2025 5:08 pm	RNS	Director/PDMR Shareholding
2nd Apr 2025 3:43 pm	RNS	Notification of Major Holdings
13th Mar 2025 7:00 am	RNS	Appointment of Chief Financial Officer Designate
3rd Mar 2025 11:32 am	RNS	Total Voting Rights
28th Feb 2025 1:30 pm	RNS	Director/PDMR Shareholding

See more Genus regulatory news

FTSE 100 Latest

Value8,843.47

Change9.44