Genus plc - GNS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2,595	2,600	2,600	2,605	2,560	107,543
August 14, 2025	2,530.12	2,570	2,570	2,600	2,515	93,658
August 13, 2025	2,500	2,540	2,540	2,540	2,480	127,017
August 12, 2025	2,480	2,490	2,490	2,515	2,470	53,261
August 11, 2025	2,450	2,480	2,480	2,540	2,450	28,899
August 08, 2025	2,496.6	2,520	2,520	2,520	2,470	105,376
August 07, 2025	2,450	2,505	2,505	2,540	2,450	295,753
August 06, 2025	2,543.8	2,495	2,495	2,555	2,475	130,909
August 05, 2025	2,539.2	2,495	2,495	2,555	2,490	177,629
August 04, 2025	2,480	2,525	2,525	2,555	2,475	318,714
August 01, 2025	2,445	2,490	2,490	2,505	2,445	19,880
July 31, 2025	2,484.82	2,495	2,495	2,510	2,455	124,211
July 30, 2025	2,550	2,480	2,480	2,550	2,480	31,131
July 29, 2025	2,462.79	2,510	2,510	2,510	2,460	94,384
July 28, 2025	2,475.5	2,475	2,475	2,525	2,465	96,691
July 25, 2025	2,445	2,475	2,475	2,490	2,435	520,802
July 24, 2025	2,430.81	2,450	2,450	2,460	2,420	114,676
July 23, 2025	2,420	2,410	2,410	2,445	2,400	247,871
July 22, 2025	2,480	2,420	2,420	2,480	2,394.18	73,255
July 21, 2025	2,400	2,410	2,410	2,437.3	2,390	50,645
July 18, 2025	2,449.7	2,400	2,400	2,480	2,400	80,419
July 17, 2025	2,375	2,420	2,420	2,445	2,375	293,820
July 16, 2025	2,410	2,385	2,385	2,485	2,385	359,030
July 15, 2025	2,240	2,410	2,410	2,435	2,235	144,951
July 14, 2025	2,250	2,235	2,235	2,250	2,215	91,092
July 11, 2025	2,199.11	2,220	2,220	2,225	2,150	120,051
July 10, 2025	2,210	2,195	2,195	2,245	2,150	61,279
July 09, 2025	2,085	2,205	2,205	2,215	2,085	261,454
July 08, 2025	2,135	2,130	2,130	2,150.51	2,105	9,257
July 07, 2025	2,080	2,130	2,130	2,165	2,080	41,633
July 04, 2025	2,160	2,125	2,125	2,165	2,110	74,099
July 03, 2025	2,040	2,155	2,155	2,190	1,988	146,545
July 02, 2025	2,025	1,998	1,998	2,025	1,984	97,748
July 01, 2025	2,085	2,020	2,020	2,085	1,972	125,498
June 30, 2025	2,005	2,045	2,045	2,050	2,005	212,693
June 27, 2025	1,964	2,045	2,045	2,065	1,964	78,193
June 26, 2025	1,940	1,966	1,966	1,976	1,924	178,764
June 25, 2025	1,956	1,924	1,924	1,974	1,914	102,834
June 24, 2025	2,000	1,956	1,956	2,000	1,954	104,882
June 23, 2025	1,945.5	1,960	1,960	2,000	1,937	55,638
June 20, 2025	1,940	1,960	1,960	1,972	1,940	231,623
June 19, 2025	1,890	1,938	1,940	1,948	1,890	64,636
June 18, 2025	1,950	1,930	1,930	1,950	1,912	242,692
June 17, 2025	1,928	1,942	1,942	1,974	1,928	286,308
June 16, 2025	1,954	1,968	1,968	1,996	1,950	27,820
June 13, 2025	1,968	1,984	1,984	2,025	1,968	46,917
June 12, 2025	2,005	2,020	2,020	2,020	1,939.86	946,999
June 11, 2025	1,976	1,964	1,964	1,980	1,948	459,391
June 10, 2025	2,025	1,976	1,976	2,025	1,966	117,481
June 09, 2025	2,035	1,982	1,982	2,035	1,962	154,053
June 06, 2025	2,000	1,990	1,990	2,000	1,968	80,591
June 05, 2025	1,950	1,986	1,986	2,000	1,950	124,347
June 04, 2025	1,920	1,988	1,988	2,010	1,920	142,487
June 03, 2025	1,954	1,968	1,968	2,004.98	1,954	68,571
June 02, 2025	2,015	2,000	2,000	2,020	1,960	130,433
May 30, 2025	2,035	2,015	2,015	2,055	2,015	83,107
May 29, 2025	2,045	2,025	2,025	2,065	2,020	69,896
May 28, 2025	2,045	2,045	2,045	2,085	2,025	51,057
May 27, 2025	2,045	2,060	2,060	2,065	2,030	42,087
May 23, 2025	2,005	2,030	2,030	2,070	1,991	214,697

Genus plc (GNS.L) LSE