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	2,595.00p on 10-10-2025 at 08:54:31
Change	-45.00p -1.7%
Buy	2,600.00p
Sell	2,590.00p

Last Trade:	Buy 40.00 at 2,595.00p
Day's Volume:	35,248
Last Close:	2,640.00p
Open:	2,625.00p
ISIN:	GB0002074580

Day's Range	2,580.00p - 2,640.00p
52wk Range:	1,424.00p - 3,220.00p
Market Capitalisation:	£1.72b
VWAP:	2,593.70671p
Shares in Issue:	66.19m

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*	40	2,595.00p	Automatic Execution	09:54:31 - 10-Oct-25
Buy*	47	2,595.00p	Automatic Execution	09:54:31 - 10-Oct-25
Buy*	11	2,595.00p	Automatic Execution	09:54:31 - 10-Oct-25
Buy*	51	2,595.00p	Automatic Execution	09:54:31 - 10-Oct-25
Buy*	100	2,590.00p	Automatic Execution	09:54:25 - 10-Oct-25
Sell*	7	2,590.00p	Automatic Execution	09:54:11 - 10-Oct-25
Sell*	8	2,590.00p	Automatic Execution	09:54:11 - 10-Oct-25
Sell*	20	2,590.00p	Automatic Execution	09:54:11 - 10-Oct-25
Sell*	100	2,590.00p	Automatic Execution	09:54:11 - 10-Oct-25
Unknown*	1	2,590.00p	SI Trade	09:54:06 - 10-Oct-25

See more Genus trades

Genus (GNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Oct 2025 (Thu)	2,545.00	2,640.00	2,525.00	2,640.00	166,735
8th Oct 2025 (Wed)	2,510.00	2,540.00	2,485.00	2,540.00	46,050
7th Oct 2025 (Tue)	2,450.00	2,530.00	2,450.00	2,500.00	88,394
6th Oct 2025 (Mon)	2,580.00	2,580.00	2,490.00	2,500.00	57,686
3rd Oct 2025 (Fri)	2,525.00	2,550.00	2,495.00	2,530.00	139,621
2nd Oct 2025 (Thu)	2,495.00	2,540.00	2,475.00	2,520.00	623,002
1st Oct 2025 (Wed)	2,300.00	2,480.00	2,300.00	2,480.00	291,788
30th Sep 2025 (Tue)	2,355.00	2,370.00	2,305.00	2,370.00	118,830
29th Sep 2025 (Mon)	2,245.00	2,345.00	2,245.00	2,340.00	188,601
26th Sep 2025 (Fri)	2,375.00	2,375.00	2,275.00	2,290.00	143,508
25th Sep 2025 (Thu)	2,330.00	2,340.00	2,290.00	2,320.00	277,832
24th Sep 2025 (Wed)	2,375.00	2,375.00	2,335.00	2,340.00	197,591
23rd Sep 2025 (Tue)	2,405.00	2,465.00	2,365.00	2,370.00	86,812
22nd Sep 2025 (Mon)	2,495.00	2,495.00	2,435.00	2,440.00	70,610
19th Sep 2025 (Fri)	2,480.00	2,485.00	2,430.00	2,450.00	504,530
18th Sep 2025 (Thu)	2,515.00	2,515.00	2,455.00	2,475.00	485,032
17th Sep 2025 (Wed)	2,500.00	2,550.00	2,485.00	2,520.00	120,474
16th Sep 2025 (Tue)	2,520.00	2,610.00	2,510.00	2,510.00	134,120
15th Sep 2025 (Mon)	2,605.00	2,635.00	2,510.00	2,515.00	101,023
12th Sep 2025 (Fri)	2,755.00	2,755.00	2,615.00	2,615.00	70,297
11th Sep 2025 (Thu)	2,705.00	2,720.00	2,670.00	2,710.00	127,561
10th Sep 2025 (Wed)	2,710.00	2,720.00	2,655.00	2,685.00	75,196

See more Genus price history

Date	Source	Headline
Genus (GNS) Regulatory News
1st Oct 2025 9:47 am	RNS	Total Voting Rights
25th Sep 2025 4:49 pm	RNS	Director/PDMR Shareholding
24th Sep 2025 11:35 am	RNS	Director/PDMR Shareholding
19th Sep 2025 2:39 pm	RNS	Director/PDMR Shareholding
17th Sep 2025 12:14 pm	RNS	Director/PDMR Shareholding
11th Sep 2025 12:20 pm	RNS	Director/PDMR Shareholding
8th Sep 2025 4:05 pm	RNS	Additional Listing
4th Sep 2025 7:00 am	RNS	Preliminary results
4th Sep 2025 7:00 am	RNS	Accelerated Chinese porcine JV formation
28th Aug 2025 4:57 pm	RNS	Notification of Major Holdings

See more Genus regulatory news

FTSE 100 Latest

Value9,496.78

Change-12.62