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	2,685.00p on 05-09-2025 at 18:30:06
Change	-75.00p -2.72%
Buy	2,700.00p
Sell	2,690.00p

Last Trade:	Unknown 500.00 at 2,685.00p
Day's Volume:	80,821
Last Close:	2,685.00p
Open:	2,710.00p
ISIN:	GB0002074580

Day's Range	2,640.00p - 2,750.00p
52wk Range:	1,424.00p - 3,220.00p
Market Capitalisation:	£1.76b
VWAP:	2,680.59451p
Shares in Issue:	65.69m

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
Unknown*	500	2,685.00p	OTC Trade	17:05:51 - 05-Sep-25
Buy*	36,115	2,685.00p	Suspected BUY Trade	16:35:14 - 05-Sep-25
Sell*	5	2,690.00p	Automatic Execution	16:29:32 - 05-Sep-25
Buy*	4	2,696.7729p	Ordinary	16:29:03 - 05-Sep-25
Buy*	21	2,700.00p	SI Trade	16:28:40 - 05-Sep-25
Buy*	16	2,695.00p	Automatic Execution	16:25:24 - 05-Sep-25
Buy*	25	2,695.00p	Automatic Execution	16:25:24 - 05-Sep-25
Buy*	79	2,695.00p	Automatic Execution	16:25:24 - 05-Sep-25
Buy*	41	2,695.00p	Automatic Execution	16:25:24 - 05-Sep-25
Buy*	69	2,695.00p	Automatic Execution	16:25:14 - 05-Sep-25

See more Genus trades

Genus (GNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Sep 2025 (Fri)	2,710.00	2,750.00	2,640.00	2,685.00	80,821
4th Sep 2025 (Thu)	3,100.00	3,220.00	2,695.00	2,760.00	553,672
3rd Sep 2025 (Wed)	2,520.00	2,580.00	2,460.00	2,500.00	248,375
2nd Sep 2025 (Tue)	2,650.00	2,650.00	2,485.00	2,505.00	155,665
1st Sep 2025 (Mon)	2,620.00	2,630.00	2,590.00	2,595.00	44,544
29th Aug 2025 (Fri)	2,620.00	2,645.00	2,600.00	2,605.00	104,800
28th Aug 2025 (Thu)	2,645.00	2,655.00	2,610.00	2,640.00	94,307
27th Aug 2025 (Wed)	2,700.00	2,700.00	2,635.00	2,640.00	100,985
26th Aug 2025 (Tue)	2,685.00	2,685.00	2,650.00	2,675.00	167,138
25th Aug 2025 (Mon)	2,685.00	2,685.00	2,685.00	2,685.00	0
22nd Aug 2025 (Fri)	2,665.00	2,715.00	2,665.00	2,685.00	97,259
21st Aug 2025 (Thu)	2,670.00	2,760.00	2,670.00	2,715.00	100,091
20th Aug 2025 (Wed)	2,630.00	2,665.00	2,625.00	2,665.00	58,465
19th Aug 2025 (Tue)	2,625.00	2,665.00	2,605.00	2,655.00	198,722
18th Aug 2025 (Mon)	2,590.00	2,640.00	2,590.00	2,610.00	75,605
15th Aug 2025 (Fri)	2,580.00	2,605.00	2,560.00	2,600.00	117,956
14th Aug 2025 (Thu)	2,520.00	2,595.00	2,515.00	2,570.00	93,653
13th Aug 2025 (Wed)	2,500.00	2,540.00	2,480.00	2,540.00	127,014
12th Aug 2025 (Tue)	2,480.00	2,515.00	2,470.00	2,490.00	53,258
11th Aug 2025 (Mon)	2,450.00	2,520.00	2,450.00	2,480.00	28,893
8th Aug 2025 (Fri)	2,500.00	2,520.00	2,470.00	2,520.00	105,376
7th Aug 2025 (Thu)	2,450.00	2,540.00	2,450.00	2,505.00	295,745

See more Genus price history

Date	Source	Headline
Genus (GNS) Regulatory News
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
19th Aug 2025 3:03 pm	RNS	Notification of Major Holdings
19th Aug 2025 7:00 am	RNS	Notification of Major Holdings
6th Aug 2025 10:51 am	BUS	Holding(s) in Company
4th Aug 2025 11:14 am	RNS	Notification of Major Holdings
1st Aug 2025 10:10 am	RNS	Block Listing Six Monthly Return
1st Aug 2025 10:05 am	RNS	Total Voting Rights
15th Jul 2025 7:00 am	RNS	FY25 Trading Update

See more Genus regulatory news

FTSE 100 Latest

Value9,208.21

Change-8.66