Genus plc (GNS.L) LSE

2,555.00

-15(-0.58%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20252,5402,5552,5552,575.212,54012,829
December 23, 20252,6102,5702,5702,6102,56020,237
December 22, 20252,5252,5702,5702,5702,52043,172
December 19, 20252,6302,5502,5502,6302,545135,495
December 18, 20252,549.272,6002,6002,6002,545109,017
December 17, 20252,4952,5402,5402,5802,49546,320
December 16, 20252,5402,5352,5352,5502,51585,952
December 15, 20252,4952,5502,5502,5752,47577,201
December 12, 20252,5152,4952,4952,5502,49569,379
December 11, 20252,5852,5602,5602,6002,54571,144
December 10, 20252,5402,5752,5752,6102,540169,890
December 09, 20252,612.912,5852,5852,612.912,585253,462
December 08, 20252,5652,6202,6202,6202,56594,667
December 05, 20252,666.732,5902,5902,666.732,59072,895
December 04, 20252,6252,6502,6502,6652,60085,253
December 03, 20252,6452,5902,5902,6452,550108,069
December 02, 20252,5452,6102,6102,6152,54561,531
December 01, 20252,6502,6102,6102,6502,565103,960
November 28, 20252,5352,6302,6302,6302,53553,370
November 27, 20252,5302,5952,5952,6002,495113,460
November 26, 20252,5002,5052,5052,5302,475139,824
November 25, 20252,4252,4552,4552,4652,409.531.89M
November 24, 20252,4852,4252,4252,5002,420171,306
November 21, 20252,5002,4702,4702,5002,440300,106
November 20, 20252,5852,5152,5152,6102,515107,630
November 19, 20252,3852,5852,5852,6202,380178,792
November 18, 20252,385.52,3752,3752,4352,37097,631
November 17, 20252,4802,4352,4352,4802,397.566,361
November 14, 20252,4152,4502,4502,4502,358.5125,352
November 13, 20252,3902,4352,4352,4702,38071,177
November 12, 20252,3702,3852,3852,401.562,34533,491
November 11, 20252,3802,3852,3852,3902,34050,404
November 10, 20252,3152,3552,3552,3902,31529,150
November 07, 20252,382.862,3652,3652,411.252,35043,498
November 06, 20252,437.252,3952,3952,4602,365101,846
November 05, 20252,4152,4702,469.782,4802,41571,423
November 04, 20252,5502,4652,4652,5502,46044,946
November 03, 20252,4852,5102,5102,5152,443.7977,956
October 31, 20252,4402,4602,4602,5052,44051,987
October 30, 20252,5852,4852,4852,5852,48046,914
October 29, 20252,5002,5152,5152,5602,48052,734
October 28, 20252,5702,5002,5002,5702,48027,210
October 27, 20252,4702,5152,5152,5702,47051,002
October 24, 20252,5352,5302,5302,5652,470306,027
October 23, 20252,6402,5602,5602,9932,540536,931
October 22, 20252,6002,6002,6002,6202,57552,558
October 21, 20252,6402,6002,6002,6552,58062,348
October 20, 20252,7252,6352,6352,7252,628.7555,970
October 17, 20252,6602,7152,7152,7352,635140,062
October 16, 20252,6652,6902,6902,7402,65570,853
October 15, 20252,5952,6852,6852,7102,59590,410
October 14, 20252,6002,6552,6552,6752,600122,789
October 13, 20252,5352,6502,6502,6652,530193,621
October 10, 20252,6252,5452,5452,6402,540194,101
October 09, 20252,5382,6402,6402,6402,520168,985
October 08, 20252,5252,5402,5402,5402,48546,055
October 07, 20252,4502,5002,5002,5302,45088,400
October 06, 20252,5802,5002,5002,5802,49057,590
October 03, 20252,5252,5302,5302,5502,494139,627
October 02, 20252,4952,5202,5202,5402,47076,147
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved