Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Genus (GNS) Share Price History

Time period:
to
Date Open High Low Close Volume
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
4th Apr 2025 (Fri) 1,834.00 1,842.00 1,746.00 1,752.00 307,271
3rd Apr 2025 (Thu) 1,860.00 1,882.00 1,834.00 1,846.00 135,028
2nd Apr 2025 (Wed) 1,844.00 1,862.00 1,800.00 1,862.00 167,569
1st Apr 2025 (Tue) 1,872.00 1,890.00 1,840.00 1,854.00 328,624
31st Mar 2025 (Mon) 1,858.00 1,870.00 1,832.00 1,864.00 157,461
28th Mar 2025 (Fri) 1,894.00 1,908.00 1,884.00 1,884.00 75,575
27th Mar 2025 (Thu) 1,904.00 1,956.00 1,890.00 1,896.00 138,930
26th Mar 2025 (Wed) 1,924.00 1,966.00 1,924.00 1,950.00 126,271
25th Mar 2025 (Tue) 1,950.00 1,964.00 1,922.00 1,944.00 173,448
24th Mar 2025 (Mon) 1,954.00 1,962.00 1,930.00 1,944.00 82,609
21st Mar 2025 (Fri) 1,948.00 1,982.00 1,946.00 1,958.00 324,097
20th Mar 2025 (Thu) 2,000.00 2,040.00 1,952.00 1,960.00 521,090
19th Mar 2025 (Wed) 1,954.00 2,020.00 1,954.00 2,005.00 68,203
18th Mar 2025 (Tue) 1,990.00 2,005.00 1,964.00 2,005.00 87,690
17th Mar 2025 (Mon) 1,908.00 1,994.00 1,908.00 1,992.00 94,734
14th Mar 2025 (Fri) 1,886.00 1,956.00 1,886.00 1,950.00 74,057
13th Mar 2025 (Thu) 1,914.00 1,934.00 1,862.00 1,880.00 208,160
12th Mar 2025 (Wed) 1,864.00 1,936.00 1,864.00 1,914.00 105,290
11th Mar 2025 (Tue) 1,912.00 1,938.00 1,888.00 1,900.00 381,664
10th Mar 2025 (Mon) 1,870.00 1,916.00 1,870.00 1,902.00 183,058
7th Mar 2025 (Fri) 1,888.00 1,918.00 1,876.00 1,918.00 59,641
6th Mar 2025 (Thu) 1,846.00 1,906.00 1,846.00 1,904.00 126,325
5th Mar 2025 (Wed) 1,872.00 1,910.00 1,842.00 1,890.00 98,831
4th Mar 2025 (Tue) 1,866.00 1,900.00 1,828.00 1,874.00 318,908
3rd Mar 2025 (Mon) 1,820.00 1,858.00 1,788.00 1,840.00 268,720
28th Feb 2025 (Fri) 1,748.00 1,842.00 1,720.00 1,842.00 392,100
27th Feb 2025 (Thu) 1,856.00 1,856.00 1,706.00 1,750.00 272,757
26th Feb 2025 (Wed) 1,820.00 1,838.00 1,794.00 1,830.00 72,195
25th Feb 2025 (Tue) 1,800.00 1,806.00 1,778.00 1,786.00 106,779
FTSE 100 Latest
Value8,407.44
Change4.26