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
25th Jul 2025 (Fri) 2,445.00 2,490.00 2,435.00 2,475.00 681,977
24th Jul 2025 (Thu) 2,440.00 2,460.00 2,435.00 2,450.00 249,861
23rd Jul 2025 (Wed) 2,420.00 2,440.00 2,400.00 2,410.00 247,870
22nd Jul 2025 (Tue) 2,480.00 2,480.00 2,395.00 2,420.00 73,383
21st Jul 2025 (Mon) 2,400.00 2,430.00 2,395.00 2,410.00 50,640
18th Jul 2025 (Fri) 2,440.00 2,440.00 2,400.00 2,400.00 80,412
17th Jul 2025 (Thu) 2,375.00 2,445.00 2,375.00 2,420.00 293,813
16th Jul 2025 (Wed) 2,410.00 2,485.00 2,385.00 2,385.00 359,021
15th Jul 2025 (Tue) 2,240.00 2,435.00 2,235.00 2,410.00 144,946
14th Jul 2025 (Mon) 2,250.00 2,250.00 2,215.00 2,235.00 91,089
11th Jul 2025 (Fri) 2,180.00 2,225.00 2,175.00 2,220.00 120,099
10th Jul 2025 (Thu) 2,210.00 2,240.00 2,155.00 2,195.00 61,275
9th Jul 2025 (Wed) 2,085.00 2,215.00 2,085.00 2,205.00 634,531
8th Jul 2025 (Tue) 2,125.00 2,150.00 2,105.00 2,130.00 60,056
7th Jul 2025 (Mon) 2,080.00 2,165.00 2,080.00 2,130.00 41,628
4th Jul 2025 (Fri) 2,160.00 2,160.00 2,120.00 2,125.00 74,094
3rd Jul 2025 (Thu) 2,040.00 2,180.00 1,994.00 2,155.00 155,901
2nd Jul 2025 (Wed) 2,015.00 2,015.00 1,984.00 1,998.00 97,747
1st Jul 2025 (Tue) 2,085.00 2,085.00 1,972.00 2,020.00 125,495
30th Jun 2025 (Mon) 2,005.00 2,050.00 2,005.00 2,045.00 212,689
27th Jun 2025 (Fri) 1,964.00 2,065.00 1,964.00 2,045.00 78,187
26th Jun 2025 (Thu) 1,940.00 1,976.00 1,924.00 1,966.00 178,764
25th Jun 2025 (Wed) 1,956.00 1,974.00 1,914.00 1,924.00 102,832
24th Jun 2025 (Tue) 2,000.00 2,000.00 1,954.00 1,956.00 198,520
23rd Jun 2025 (Mon) 1,952.00 1,962.00 1,938.00 1,960.00 55,635
20th Jun 2025 (Fri) 1,940.00 1,972.00 1,940.00 1,960.00 231,619
19th Jun 2025 (Thu) 1,890.00 1,948.00 1,890.00 1,940.00 68,481
18th Jun 2025 (Wed) 1,950.00 1,950.00 1,912.00 1,930.00 242,690
17th Jun 2025 (Tue) 1,928.00 1,966.00 1,928.00 1,942.00 286,308
16th Jun 2025 (Mon) 1,954.00 1,996.00 1,950.00 1,968.00 27,817
13th Jun 2025 (Fri) 1,968.00 2,015.00 1,968.00 1,984.00 46,916
12th Jun 2025 (Thu) 2,005.00 2,020.00 1,954.00 2,020.00 946,999
11th Jun 2025 (Wed) 1,976.00 1,976.00 1,948.00 1,964.00 513,971
10th Jun 2025 (Tue) 2,025.00 2,025.00 1,966.00 1,976.00 117,480
9th Jun 2025 (Mon) 2,035.00 2,035.00 1,970.00 1,982.00 154,050
6th Jun 2025 (Fri) 2,000.00 2,000.00 1,968.00 1,990.00 80,590
5th Jun 2025 (Thu) 1,950.00 2,000.00 1,950.00 1,986.00 124,432
4th Jun 2025 (Wed) 1,920.00 2,010.00 1,920.00 1,988.00 144,663
3rd Jun 2025 (Tue) 1,954.00 1,994.00 1,954.00 1,968.00 71,924
2nd Jun 2025 (Mon) 2,015.00 2,020.00 1,960.00 2,000.00 130,429
30th May 2025 (Fri) 2,035.00 2,055.00 2,015.00 2,015.00 83,107
29th May 2025 (Thu) 2,045.00 2,065.00 2,025.00 2,025.00 69,895
28th May 2025 (Wed) 2,055.00 2,065.00 2,025.00 2,045.00 51,057
27th May 2025 (Tue) 2,045.00 2,065.00 2,030.00 2,060.00 42,084
FTSE 100 Latest
Value9,120.31
Change-18.06