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	3,015.00p on 06-02-2026 at 13:02:03
Change	-15.00p -0.5%
Buy	3,020.00p
Sell	3,010.00p

Last Trade:	Buy 20.00 at 3,015.00p
Day's Volume:	26,197
Last Close:	3,030.00p
Open:	2,965.00p
ISIN:	GB0002074580

Day's Range	2,965.00p - 3,025.00p
52wk Range:	1,548.00p - 3,220.00p
Market Capitalisation:	£2.00b
VWAP:	3,000.38259p
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*	20	3,015.00p	Automatic Execution	13:02:03 - 06-Feb-26
Buy*	100	3,015.00p	Automatic Execution	13:02:03 - 06-Feb-26
Buy*	13	3,015.00p	Automatic Execution	13:02:03 - 06-Feb-26
Buy*	13	3,015.00p	Automatic Execution	13:02:03 - 06-Feb-26
Buy*	60	3,015.00p	Automatic Execution	13:02:03 - 06-Feb-26
Buy*	51	3,015.00p	Automatic Execution	13:02:03 - 06-Feb-26
Buy*	6	3,015.00p	Automatic Execution	13:02:03 - 06-Feb-26
Buy*	41	3,015.00p	SI Trade	13:02:02 - 06-Feb-26
Buy*	67	3,015.00p	SI Trade	12:59:38 - 06-Feb-26
Buy*	81	3,015.00p	SI Trade	12:59:38 - 06-Feb-26

See more Genus trades

Genus (GNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	2,965.00	3,025.00	2,965.00	3,030.00	26,197
5th Feb 2026 (Thu)	3,010.00	3,080.00	3,000.00	3,030.00	314,853
4th Feb 2026 (Wed)	3,050.00	3,160.00	3,035.00	3,080.00	155,425
3rd Feb 2026 (Tue)	3,040.00	3,065.00	2,965.00	3,060.00	170,567
2nd Feb 2026 (Mon)	3,170.00	3,175.00	2,965.00	2,965.00	435,169
30th Jan 2026 (Fri)	3,025.00	3,170.00	3,025.00	3,160.00	415,661
29th Jan 2026 (Thu)	3,020.00	3,055.00	2,990.00	3,055.00	191,740
28th Jan 2026 (Wed)	2,955.00	3,035.00	2,955.00	3,035.00	234,274
27th Jan 2026 (Tue)	2,900.00	2,985.00	2,875.00	2,970.00	354,288
26th Jan 2026 (Mon)	2,845.00	2,905.00	2,805.00	2,895.00	443,325
23rd Jan 2026 (Fri)	2,865.00	2,865.00	2,765.00	2,815.00	52,804
22nd Jan 2026 (Thu)	2,830.00	2,850.00	2,775.00	2,800.00	73,926
21st Jan 2026 (Wed)	2,780.00	2,805.00	2,700.00	2,800.00	59,852
20th Jan 2026 (Tue)	2,795.00	2,795.00	2,740.00	2,765.00	54,184
19th Jan 2026 (Mon)	2,800.00	2,900.00	2,800.00	2,835.00	123,016
16th Jan 2026 (Fri)	3,020.00	3,035.00	2,745.00	2,835.00	330,027
15th Jan 2026 (Thu)	2,585.00	2,630.00	2,555.00	2,630.00	184,378
14th Jan 2026 (Wed)	2,520.00	2,610.00	2,500.00	2,595.00	359,349
13th Jan 2026 (Tue)	2,560.00	2,570.00	2,510.00	2,515.00	62,724
12th Jan 2026 (Mon)	2,495.00	2,580.00	2,495.00	2,565.00	1,517,207
9th Jan 2026 (Fri)	2,570.00	2,570.00	2,535.00	2,540.00	77,835
8th Jan 2026 (Thu)	2,615.00	2,635.00	2,545.00	2,565.00	243,059
7th Jan 2026 (Wed)	2,610.00	2,655.00	2,580.00	2,635.00	74,546
6th Jan 2026 (Tue)	2,575.00	2,575.00	2,490.00	2,575.00	68,726

See more Genus price history

Date	Source	Headline
Genus (GNS) Regulatory News
2nd Feb 2026 12:39 pm	RNS	Block Listing Return
2nd Feb 2026 11:21 am	RNS	Total Voting Rights
2nd Feb 2026 7:00 am	RNS	Successful formation of Chinese porcine JV
23rd Jan 2026 5:23 pm	RNS	PRP Regulatory Progress – Canada
16th Jan 2026 7:00 am	RNS	Half Year Trading Update – Ahead of expectations
27th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
19th Nov 2025 12:12 pm	RNS	Results of AGM
19th Nov 2025 7:00 am	RNS	Non-Executive Director Appointments
19th Nov 2025 7:00 am	RNS	AGM Trading Update
3rd Nov 2025 10:56 am	RNS	Total Voting Rights

See more Genus regulatory news

FTSE 100 Latest

Value10,322.72

Change13.50