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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,520	2,595	2,595	2,610	2,500	350,123
January 13, 2026	2,560	2,515	2,515	2,570	2,508.7	62,283
January 12, 2026	2,495	2,565	2,565	2,580	2,495	1.52M
January 09, 2026	2,585	2,540	2,540	2,585	2,533.68	77,837
January 08, 2026	2,613	2,565	2,565	2,635	2,540	88,395
January 07, 2026	2,610	2,635	2,635	2,655	2,575.11	74,550
January 06, 2026	2,575	2,575	2,575	2,575	2,490	68,728
January 05, 2026	2,565	2,525	2,525	2,582.42	2,511.8	74,203
January 02, 2026	2,605	2,545	2,545	2,625	2,540	11,132
December 31, 2025	2,650	2,595	2,595	2,650	2,580	14,545
December 30, 2025	2,596.8	2,615	2,615	2,620	2,565	14,509
December 29, 2025	2,525	2,590	2,590	2,605	2,525	49,731
December 24, 2025	2,540	2,555	2,555	2,575.21	2,540	12,829
December 23, 2025	2,610	2,570	2,570	2,610	2,560	20,237
December 22, 2025	2,525	2,570	2,570	2,570	2,520	43,172
December 19, 2025	2,630	2,550	2,550	2,630	2,545	135,495
December 18, 2025	2,549.27	2,600	2,600	2,600	2,545	109,017
December 17, 2025	2,495	2,540	2,540	2,580	2,495	46,320
December 16, 2025	2,540	2,535	2,535	2,550	2,515	85,952
December 15, 2025	2,495	2,550	2,550	2,575	2,475	77,201
December 12, 2025	2,515	2,495	2,495	2,550	2,495	69,379
December 11, 2025	2,585	2,560	2,560	2,600	2,545	71,144
December 10, 2025	2,540	2,575	2,575	2,610	2,540	169,890
December 09, 2025	2,612.91	2,585	2,585	2,612.91	2,585	253,462
December 08, 2025	2,565	2,620	2,620	2,620	2,565	94,667
December 05, 2025	2,666.73	2,590	2,590	2,666.73	2,590	72,895
December 04, 2025	2,625	2,650	2,650	2,665	2,600	85,253
December 03, 2025	2,645	2,590	2,590	2,645	2,550	108,069
December 02, 2025	2,545	2,610	2,610	2,615	2,545	61,531
December 01, 2025	2,650	2,610	2,610	2,650	2,565	103,960
November 28, 2025	2,535	2,630	2,630	2,630	2,535	53,370
November 27, 2025	2,530	2,595	2,595	2,600	2,495	113,460
November 26, 2025	2,500	2,505	2,505	2,530	2,475	139,824
November 25, 2025	2,425	2,455	2,455	2,465	2,409.53	1.89M
November 24, 2025	2,485	2,425	2,425	2,500	2,420	171,306
November 21, 2025	2,500	2,470	2,470	2,500	2,440	300,106
November 20, 2025	2,585	2,515	2,515	2,610	2,515	107,630
November 19, 2025	2,385	2,585	2,585	2,620	2,380	178,792
November 18, 2025	2,385.5	2,375	2,375	2,435	2,370	97,631
November 17, 2025	2,480	2,435	2,435	2,480	2,397.5	66,361
November 14, 2025	2,415	2,450	2,450	2,450	2,358.5	125,352
November 13, 2025	2,390	2,435	2,435	2,470	2,380	71,177
November 12, 2025	2,370	2,385	2,385	2,401.56	2,345	33,491
November 11, 2025	2,380	2,385	2,385	2,390	2,340	50,404
November 10, 2025	2,315	2,355	2,355	2,390	2,315	29,150
November 07, 2025	2,382.86	2,365	2,365	2,411.25	2,350	43,498
November 06, 2025	2,437.25	2,395	2,395	2,460	2,365	101,846
November 05, 2025	2,415	2,470	2,469.78	2,480	2,415	71,423
November 04, 2025	2,550	2,465	2,465	2,550	2,460	44,946
November 03, 2025	2,485	2,510	2,510	2,515	2,443.79	77,956
October 31, 2025	2,440	2,460	2,460	2,505	2,440	51,987
October 30, 2025	2,585	2,485	2,485	2,585	2,480	46,914
October 29, 2025	2,500	2,515	2,515	2,560	2,480	52,734
October 28, 2025	2,570	2,500	2,500	2,570	2,480	27,210
October 27, 2025	2,470	2,515	2,515	2,570	2,470	51,002
October 24, 2025	2,535	2,530	2,530	2,565	2,470	306,027
October 23, 2025	2,640	2,560	2,560	2,993	2,540	536,931
October 22, 2025	2,600	2,600	2,600	2,620	2,575	52,558
October 21, 2025	2,640	2,600	2,600	2,655	2,580	62,348
October 20, 2025	2,725	2,635	2,635	2,725	2,628.75	55,970

Genus plc (GNS.L) LSE