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	2,328.00p on 29-05-2026 at 18:05:09
Change	-30.00p -1.27%
Buy	2,334.00p
Sell	2,254.00p

Last Trade:	Buy 2,795.00 at 2,372.94p
Day's Volume:	208,328
Last Close:	2,328.00p
Open:	2,384.00p
ISIN:	GB0002074580

Day's Range	2,328.00p - 2,386.00p
52wk Range:	1,890.00p - 3,220.00p
Market Capitalisation:	£1.55b
VWAP:	2,331.6748p
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*	2,795	2,372.94p	SI Trade	17:09:56 - 29-May-26
Buy*	66	2,328.00p	SI Trade	16:49:37 - 29-May-26
Buy*	6,864	2,328.00p	SI Trade	16:49:05 - 29-May-26
Buy*	3,330	2,328.00p	SI Trade	16:49:05 - 29-May-26
Buy*	484	2,328.00p	SI Trade	16:48:13 - 29-May-26
Sell*	13,825	2,328.00p	SI Trade Suspected SELL Trade	16:35:48 - 29-May-26
Sell*	13,825	2,328.00p	SI Trade Suspected SELL Trade	16:35:48 - 29-May-26
Sell*	139,059	2,328.00p	Uncrossing Trade	16:35:00 - 29-May-26
Sell*	4	2,332.00p	Automatic Execution	16:29:55 - 29-May-26
Sell*	16	2,332.00p	Automatic Execution	16:29:50 - 29-May-26

See more Genus trades

Genus (GNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2026 (Thu)	2,386.00	2,420.00	2,340.00	2,358.00	133,909
27th May 2026 (Wed)	2,472.00	2,486.00	2,424.00	2,438.00	248,817
26th May 2026 (Tue)	2,468.00	2,492.00	2,458.00	2,462.00	76,276
25th May 2026 (Mon)	2,478.00	2,478.00	2,478.00	2,478.00	0
22nd May 2026 (Fri)	2,462.00	2,490.00	2,452.00	2,478.00	140,706
21st May 2026 (Thu)	2,426.00	2,452.00	2,392.00	2,452.00	92,398
20th May 2026 (Wed)	2,366.00	2,418.00	2,362.00	2,418.00	174,073
19th May 2026 (Tue)	2,418.00	2,418.00	2,338.00	2,366.00	65,481
18th May 2026 (Mon)	2,334.00	2,390.00	2,330.00	2,364.00	86,218
15th May 2026 (Fri)	2,318.00	2,402.00	2,318.00	2,402.00	172,740
14th May 2026 (Thu)	2,310.00	2,364.00	2,304.00	2,364.00	305,635
13th May 2026 (Wed)	2,270.00	2,286.00	2,250.00	2,286.00	118,058
12th May 2026 (Tue)	2,280.00	2,284.00	2,254.00	2,272.00	198,735
11th May 2026 (Mon)	2,364.00	2,364.00	2,286.00	2,310.00	173,411
8th May 2026 (Fri)	2,328.00	2,356.00	2,312.00	2,320.00	105,325
7th May 2026 (Thu)	2,388.00	2,406.00	2,334.00	2,356.00	125,724
6th May 2026 (Wed)	2,386.00	2,426.00	2,332.00	2,376.00	372,324
5th May 2026 (Tue)	2,400.00	2,400.00	2,312.00	2,330.00	334,850
4th May 2026 (Mon)	2,356.00	2,356.00	2,356.00	2,356.00	0
1st May 2026 (Fri)	2,398.00	2,398.00	2,304.00	2,356.00	116,533
30th Apr 2026 (Thu)	2,328.00	2,344.00	2,244.00	2,344.00	265,098
29th Apr 2026 (Wed)	2,310.00	2,310.00	2,266.00	2,268.00	1,595,694

See more Genus price history

Date	Source	Headline
Genus (GNS) Regulatory News
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
4th Mar 2026 10:33 am	RNS	Director/PDMR Shareholding
4th Mar 2026 10:08 am	RNS	Director Declaration
27th Feb 2026 12:48 pm	RNS	Director/PDMR Shareholding
26th Feb 2026 7:00 am	RNS	Interim Results

See more Genus regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68