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	3,135.00p on 20-02-2026 at 19:40:06
Change	15.00p 0.48%
Buy	3,190.00p
Sell	3,150.00p

Last Trade:	Buy 317.00 at 3,158.297p
Day's Volume:	55,901
Last Close:	3,135.00p
Open:	3,130.00p
ISIN:	GB0002074580

Day's Range	3,115.00p - 3,175.00p
52wk Range:	1,548.00p - 3,220.00p
Market Capitalisation:	£2.08b
VWAP:	3,140.92444p
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*	317	3,158.297p	SI Trade Negotiated Trade	16:47:10 - 20-Feb-26
Sell*	192	3,135.00p	SI Trade	16:35:12 - 20-Feb-26
Sell*	142	3,135.00p	SI Trade	16:35:12 - 20-Feb-26
Sell*	112	3,135.00p	SI Trade	16:35:12 - 20-Feb-26
Sell*	597	3,135.00p	SI Trade	16:35:12 - 20-Feb-26
Sell*	34,078	3,135.00p	Uncrossing Trade	16:35:12 - 20-Feb-26
Buy*	8	3,175.00p	SI Trade	16:29:58 - 20-Feb-26
Sell*	106	3,145.00p	Automatic Execution	16:29:58 - 20-Feb-26
Sell*	54	3,155.00p	Automatic Execution	16:29:52 - 20-Feb-26
Sell*	49	3,155.00p	Automatic Execution	16:29:52 - 20-Feb-26

See more Genus trades

Genus (GNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	3,130.00	3,175.00	3,115.00	3,135.00	55,901
19th Feb 2026 (Thu)	3,135.00	3,135.00	3,060.00	3,120.00	239,411
18th Feb 2026 (Wed)	3,110.00	3,135.00	3,070.00	3,130.00	49,974
17th Feb 2026 (Tue)	3,110.00	3,110.00	3,005.00	3,075.00	56,836
16th Feb 2026 (Mon)	3,015.00	3,065.00	3,005.00	3,025.00	42,751
13th Feb 2026 (Fri)	3,055.00	3,055.00	2,985.00	3,030.00	173,132
12th Feb 2026 (Thu)	3,090.00	3,125.00	3,025.00	3,045.00	1,110,681
11th Feb 2026 (Wed)	3,190.00	3,190.00	3,005.00	3,075.00	109,356
10th Feb 2026 (Tue)	3,095.00	3,155.00	3,055.00	3,120.00	123,827
9th Feb 2026 (Mon)	3,060.00	3,060.00	3,010.00	3,050.00	110,085
6th Feb 2026 (Fri)	2,965.00	3,060.00	2,965.00	3,035.00	66,463
5th Feb 2026 (Thu)	3,010.00	3,080.00	3,000.00	3,030.00	314,853
4th Feb 2026 (Wed)	3,050.00	3,160.00	3,035.00	3,080.00	155,425
3rd Feb 2026 (Tue)	3,040.00	3,065.00	2,965.00	3,060.00	170,567
2nd Feb 2026 (Mon)	3,170.00	3,175.00	2,965.00	2,965.00	435,169
30th Jan 2026 (Fri)	3,025.00	3,170.00	3,025.00	3,160.00	415,661
29th Jan 2026 (Thu)	3,020.00	3,055.00	2,990.00	3,055.00	191,740
28th Jan 2026 (Wed)	2,955.00	3,035.00	2,955.00	3,035.00	234,274
27th Jan 2026 (Tue)	2,900.00	2,985.00	2,875.00	2,970.00	354,288
26th Jan 2026 (Mon)	2,845.00	2,905.00	2,805.00	2,895.00	443,325
23rd Jan 2026 (Fri)	2,865.00	2,865.00	2,765.00	2,815.00	52,804
22nd Jan 2026 (Thu)	2,830.00	2,850.00	2,775.00	2,800.00	73,926
21st Jan 2026 (Wed)	2,780.00	2,805.00	2,700.00	2,800.00	59,852
20th Jan 2026 (Tue)	2,795.00	2,795.00	2,740.00	2,765.00	54,184

See more Genus price history

Date	Source	Headline
Genus (GNS) Regulatory News
2nd Feb 2026 12:39 pm	RNS	Block Listing Return
2nd Feb 2026 11:21 am	RNS	Total Voting Rights
2nd Feb 2026 7:00 am	RNS	Successful formation of Chinese porcine JV
23rd Jan 2026 5:23 pm	RNS	PRP Regulatory Progress – Canada
16th Jan 2026 7:00 am	RNS	Half Year Trading Update – Ahead of expectations
27th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
19th Nov 2025 12:12 pm	RNS	Results of AGM
19th Nov 2025 7:00 am	RNS	Non-Executive Director Appointments
19th Nov 2025 7:00 am	RNS	AGM Trading Update
3rd Nov 2025 10:56 am	RNS	Total Voting Rights

See more Genus regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85