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	2,590.00p on 05-12-2025 at 19:40:06
Change	-60.00p -2.26%
Buy	2,600.00p
Sell	2,580.00p

Last Trade:	Sell 3,498.00 at 2,590.05p
Day's Volume:	72,888
Last Close:	2,590.00p
Open:	2,660.00p
ISIN:	GB0002074580

Day's Range	2,590.00p - 2,660.00p
52wk Range:	1,424.00p - 3,220.00p
Market Capitalisation:	£1.72b
VWAP:	2,607.31563p
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
Sell*	3,498	2,590.05p	SI Trade	16:40:13 - 05-Dec-25
Sell*	4,479	2,590.04912p	SI Trade Suspected SELL Trade	16:38:07 - 05-Dec-25
Sell*	235	2,590.00p	SI Trade	16:35:08 - 05-Dec-25
Sell*	28,681	2,590.00p	Uncrossing Trade	16:35:08 - 05-Dec-25
Buy*	3	2,600.00p	Automatic Execution	16:29:30 - 05-Dec-25
Buy*	44	2,595.00p	Automatic Execution	16:28:41 - 05-Dec-25
Buy*	15	2,595.00p	Automatic Execution	16:28:41 - 05-Dec-25
Buy*	53	2,595.00p	Automatic Execution	16:28:41 - 05-Dec-25
Buy*	122	2,595.00p	Automatic Execution	16:28:41 - 05-Dec-25
Sell*	44	2,590.00p	Automatic Execution	16:20:40 - 05-Dec-25

See more Genus trades

Genus (GNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	2,660.00	2,660.00	2,590.00	2,590.00	72,888
4th Dec 2025 (Thu)	2,625.00	2,665.00	2,605.00	2,650.00	85,247
3rd Dec 2025 (Wed)	2,645.00	2,645.00	2,550.00	2,590.00	108,067
2nd Dec 2025 (Tue)	2,545.00	2,615.00	2,545.00	2,610.00	61,529
1st Dec 2025 (Mon)	2,650.00	2,650.00	2,565.00	2,610.00	91,701
28th Nov 2025 (Fri)	2,535.00	2,630.00	2,535.00	2,630.00	53,366
27th Nov 2025 (Thu)	2,530.00	2,600.00	2,495.00	2,595.00	113,456
26th Nov 2025 (Wed)	2,500.00	2,530.00	2,475.00	2,505.00	139,822
25th Nov 2025 (Tue)	2,425.00	2,465.00	2,410.00	2,455.00	1,621,106
24th Nov 2025 (Mon)	2,485.00	2,500.00	2,420.00	2,425.00	171,304
21st Nov 2025 (Fri)	2,490.00	2,495.00	2,445.00	2,470.00	300,106
20th Nov 2025 (Thu)	2,585.00	2,610.00	2,515.00	2,515.00	113,884
19th Nov 2025 (Wed)	2,385.00	2,615.00	2,380.00	2,585.00	178,787
18th Nov 2025 (Tue)	2,375.00	2,435.00	2,370.00	2,375.00	97,630
17th Nov 2025 (Mon)	2,480.00	2,480.00	2,400.00	2,435.00	66,358
14th Nov 2025 (Fri)	2,415.00	2,450.00	2,360.00	2,450.00	273,709
13th Nov 2025 (Thu)	2,390.00	2,470.00	2,390.00	2,435.00	71,177
12th Nov 2025 (Wed)	2,370.00	2,400.00	2,370.00	2,385.00	33,490
11th Nov 2025 (Tue)	2,380.00	2,390.00	2,340.00	2,385.00	50,402
10th Nov 2025 (Mon)	2,315.00	2,390.00	2,315.00	2,355.00	29,147
7th Nov 2025 (Fri)	2,395.00	2,400.00	2,350.00	2,365.00	43,495
6th Nov 2025 (Thu)	2,435.00	2,440.00	2,365.00	2,395.00	135,957

See more Genus price history

Date	Source	Headline
Genus (GNS) Regulatory News
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
14th Oct 2025 4:02 pm	RNS	Notification of Major Holdings
10th Oct 2025 7:00 am	RNS	Notice of AGM
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

See more Genus regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86