Genus plc (GNS.L) LSE

2,595.00

-40(-1.52%)

Updated at October 21 12:57PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 01, 20252,3002,4802,4802,4802,300291,794
September 30, 20252,3552,3702,3702,3702,305116,011
September 29, 20252,2452,3402,3402,3452,245188,608
September 26, 20252,3752,2902,2902,3752,275143,516
September 25, 20252,3302,3202,3202,3402,290277,837
September 24, 20252,3752,3402,3402,3752,330197,599
September 23, 20252,4052,3702,3702,4652,36522,223
September 22, 20252,4952,4402,4402,4952,42570,620
September 19, 20252,4802,4502,4502,4852,430496,107
September 18, 20252,5152,4752,4752,5402,455104,962
September 17, 20252,5002,5202,5202,5552,485120,480
September 16, 20252,5202,5102,5102,6102,510134,126
September 15, 20252,6052,5152,5152,6352,510101,032
September 12, 20252,7552,6152,6152,7552,61570,299
September 11, 20252,7052,7102,7102,7202,670104,230
September 10, 20252,737.442,6852,6852,737.442,65575,196
September 09, 20252,6252,6952,6952,6952,615108,394
September 08, 20252,7502,6702,6702,7502,66580,424
September 05, 20252,7102,6852,6852,7502,64080,827
September 04, 20253,1002,7602,7603,228.82,760347,416
September 03, 20252,5202,5002,5002,5802,460248,380
September 02, 20252,6502,5052,5202,6502,485111,228
September 01, 20252,6202,5952,5952,6352,58544,549
August 29, 20252,644.292,6052,6052,6552,60067,142
August 28, 20252,6452,6452,6452,6552,61055,738
August 27, 20252,7002,6402,6402,7002,62038,621
August 26, 20252,6852,6752,6752,6902,650167,144
August 22, 20252,6652,6852,6852,7152,66597,265
August 21, 20252,6702,7152,7152,7602,650100,100
August 20, 20252,6302,6602,6602,6602,62521,285
August 19, 20252,625.52,6552,6552,6652,605198,730
August 18, 20252,5902,6102,6102,6402,59075,618
August 15, 20252,5952,6002,6002,6052,560107,543
August 14, 20252,530.122,5702,5702,6002,51593,658
August 13, 20252,5002,5402,5402,5402,480127,017
August 12, 20252,4802,4902,4902,5152,47053,261
August 11, 20252,4502,4802,4802,5402,45028,899
August 08, 20252,496.62,5202,5202,5202,470105,376
August 07, 20252,4502,5052,5052,5402,450295,753
August 06, 20252,543.82,4952,4952,5552,475130,909
August 05, 20252,539.22,4952,4952,5552,490177,629
August 04, 20252,4802,5252,5252,5552,475318,714
August 01, 20252,4452,4902,4902,5052,44519,880
July 31, 20252,484.822,4952,4952,5102,455124,211
July 30, 20252,5502,4802,4802,5502,48031,131
July 29, 20252,462.792,5102,5102,5102,46094,384
July 28, 20252,475.52,4752,4752,5252,46596,691
July 25, 20252,4452,4752,4752,4902,435520,802
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved