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	2,025.00p on 29-05-2025 at 16:40:07
Change	-20.00p -0.98%
Buy	2,035.00p
Sell	2,025.00p
Buy / Sell GNS Shares

Last Trade:	Sell 17,714.00 at 2,025.00p
Day's Volume:	69,895
Last Close:	2,025.00p
Open:	2,045.00p
ISIN:	GB0002074580

Day's Range	2,025.00p - 2,065.00p
52wk Range:	1,424.00p - 2,160.00p
Market Capitalisation:	£1,330m
VWAP:	2,028.70606p
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
Sell*	17,714	2,025.00p	Uncrossing Trade	16:35:27 - 29-May-25
Buy*	111	2,035.00p	SI Trade	16:27:25 - 29-May-25
Sell*	184	2,025.00p	SI Trade	16:27:10 - 29-May-25
Sell*	191	2,025.00p	SI Trade	16:26:16 - 29-May-25
Sell*	42	2,030.00p	Automatic Execution	16:17:21 - 29-May-25
Sell*	9	2,030.00p	Automatic Execution	16:17:21 - 29-May-25
Sell*	33	2,030.00p	Automatic Execution	16:17:21 - 29-May-25
Sell*	126	2,030.00p	Automatic Execution	16:17:21 - 29-May-25
Sell*	39	2,032.7692p	Ordinary	16:13:28 - 29-May-25
Buy*	28	2,035.00p	Automatic Execution	16:01:02 - 29-May-25

See more Genus trades

Genus (GNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th May 2025 (Fri)	2,105.00	2,120.00	2,075.00	2,095.00	281,904
15th May 2025 (Thu)	2,085.00	2,100.00	2,060.00	2,065.00	427,436
14th May 2025 (Wed)	2,055.00	2,105.00	2,050.00	2,105.00	186,206
13th May 2025 (Tue)	2,075.00	2,140.00	2,040.00	2,050.00	295,641
12th May 2025 (Mon)	2,125.00	2,160.00	2,110.00	2,120.00	177,917
9th May 2025 (Fri)	2,105.00	2,125.00	2,090.00	2,110.00	106,188
8th May 2025 (Thu)	2,010.00	2,080.00	1,994.00	2,080.00	99,402
7th May 2025 (Wed)	2,035.00	2,050.00	1,986.00	2,015.00	115,872
6th May 2025 (Tue)	2,010.00	2,090.00	1,998.00	2,090.00	123,946
5th May 2025 (Mon)	2,003.99777	2,003.99777	2,003.99777	2,003.99777	0
2nd May 2025 (Fri)	2,035.00	2,035.00	1,960.00	2,005.00	101,291
1st May 2025 (Thu)	1,830.00	2,030.00	1,818.00	1,992.00	368,124
30th Apr 2025 (Wed)	1,734.00	2,055.00	1,722.00	1,842.00	1,384,652
29th Apr 2025 (Tue)	1,598.00	1,614.00	1,558.00	1,586.00	84,440

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

Value8,716.45

Change-9.56