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 06-05-2025 at 12:55:05
Change	21.00223p 1.05%
Buy	2,030.00p
Sell	2,025.00p
Buy / Sell GNS Shares

Last Trade:	Sell 20.00 at 2,025.00p
Day's Volume:	32,193
Last Close:	2,003.99777p
Open:	2,010.00p
ISIN:	GB0002074580

Day's Range	1,998.00p - 2,045.00p
52wk Range:	1,424.00p - 2,155.00p
Market Capitalisation:	£1,330m
VWAP:	2,012.63333p
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*	20	2,025.00p	Automatic Execution	13:53:04 - 06-May-25
Buy*	38	2,025.00p	Automatic Execution	13:49:14 - 06-May-25
Buy*	68	2,025.00p	Automatic Execution	13:49:14 - 06-May-25
Buy*	53	2,025.00p	Automatic Execution	13:49:14 - 06-May-25
Buy*	85	2,025.00p	SI Trade	13:49:13 - 06-May-25
Buy*	4	2,025.00p	SI Trade	13:49:13 - 06-May-25
Buy*	2	2,025.00p	SI Trade	13:49:13 - 06-May-25
Sell*	34	2,025.00p	Automatic Execution	13:49:06 - 06-May-25
Unknown*	72	2,030.00p	SI Trade	13:48:09 - 06-May-25
Unknown*	57	2,030.00p	SI Trade	13:48:04 - 06-May-25

See more Genus trades

Genus (GNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Apr 2025 (Mon)	1,600.00	1,634.00	1,600.00	1,604.00	167,961
25th Apr 2025 (Fri)	1,614.00	1,626.00	1,588.00	1,600.00	109,130
24th Apr 2025 (Thu)	1,614.00	1,622.00	1,600.00	1,604.00	77,829
23rd Apr 2025 (Wed)	1,638.00	1,646.00	1,600.00	1,614.00	106,421
22nd Apr 2025 (Tue)	1,610.00	1,620.00	1,586.00	1,606.00	85,475
21st Apr 2025 (Mon)	1,618.00	1,618.00	1,618.00	1,618.00	0
18th Apr 2025 (Fri)	1,618.00	1,618.00	1,618.00	1,618.00	0
17th Apr 2025 (Thu)	1,630.00	1,644.00	1,606.00	1,618.00	55,718
16th Apr 2025 (Wed)	1,708.00	1,708.00	1,640.00	1,642.00	61,800
15th Apr 2025 (Tue)	1,644.00	1,728.00	1,644.00	1,718.00	96,730
14th Apr 2025 (Mon)	1,660.00	1,662.00	1,636.00	1,654.00	122,394
11th Apr 2025 (Fri)	1,688.00	1,688.00	1,610.00	1,610.00	108,327
10th Apr 2025 (Thu)	1,670.00	1,736.00	1,660.00	1,690.00	179,730
9th Apr 2025 (Wed)	1,666.00	1,676.00	1,548.00	1,548.00	120,138
8th Apr 2025 (Tue)	1,672.00	1,758.00	1,672.00	1,706.00	84,795
7th Apr 2025 (Mon)	1,668.00	1,798.00	1,622.00	1,686.00	89,861

See more Genus price history

Date	Source	Headline
Genus (GNS) Regulatory News
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
27th Feb 2025 7:00 am	RNS	Interim Results

See more Genus regulatory news

FTSE 100 Latest

Value8,599.43

Change3.08