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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,170	3,135	3,135	3,175	3,115	55,909
February 19, 2026	3,095	3,120	3,120	3,190	3,060	239,437
February 18, 2026	3,110	3,130	3,130	3,140	3,070	49,721
February 17, 2026	3,110	3,075	3,075	3,110	3,000	55,013
February 16, 2026	3,030	3,025	3,025	3,070	3,005	42,280
February 13, 2026	3,055	3,030	3,030	3,060	2,985	173,148
February 12, 2026	3,090	3,045	3,045	3,125	3,025	1.11M
February 11, 2026	3,190	3,075	3,075	3,190	3,005	109,365
February 10, 2026	3,095	3,120	3,120	3,155	3,050	123,877
February 09, 2026	3,060	3,050	3,050	3,065	3,010	110,138
February 06, 2026	2,965	3,035	3,035	3,060	2,965	66,477
February 05, 2026	3,010	3,030	3,030	3,080	3,000	315,128
February 04, 2026	3,075	3,080	3,080	3,160	3,035	155,451
February 03, 2026	3,040	3,055	3,055	3,065	2,965	137,578
February 02, 2026	3,170	2,965	2,965	3,175	2,965	430,702
January 30, 2026	3,025	3,160	3,160	3,170	3,025	264,883
January 29, 2026	3,020	3,055	3,055	3,055	2,990	191,746
January 28, 2026	2,958.8	3,035	3,035	3,035	2,950	234,283
January 27, 2026	2,900	2,970	2,970	2,985	2,875	348,970
January 26, 2026	2,873.56	2,895	2,895	2,905	2,805	443,329
January 23, 2026	2,865	2,815	2,815	2,865	2,764.11	27,010
January 22, 2026	2,830	2,800	2,800	2,850	2,775	73,932
January 21, 2026	2,780	2,800	2,800	2,805	2,698.19	59,854
January 20, 2026	2,805.21	2,765	2,765	2,825	2,740	54,191
January 19, 2026	2,800	2,835	2,835	2,900	2,797.24	123,024
January 16, 2026	3,020	2,835	2,835	3,050	2,745	330,039
January 15, 2026	2,585	2,630	2,630	2,630	2,552.7	164,383
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

Genus plc (GNS.L) LSE