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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	2,660	2,715	2,715	2,735	2,635	140,062
October 16, 2025	2,665	2,690	2,690	2,740	2,655	70,853
October 15, 2025	2,595	2,685	2,685	2,710	2,595	90,410
October 14, 2025	2,600	2,655	2,655	2,675	2,600	122,789
October 13, 2025	2,535	2,650	2,650	2,665	2,530	193,621
October 10, 2025	2,625	2,545	2,545	2,640	2,540	194,101
October 09, 2025	2,538	2,640	2,640	2,640	2,520	168,985
October 08, 2025	2,525	2,540	2,540	2,540	2,485	46,055
October 07, 2025	2,450	2,500	2,500	2,530	2,450	88,400
October 06, 2025	2,580	2,500	2,500	2,580	2,490	57,590
October 03, 2025	2,525	2,530	2,530	2,550	2,494	139,627
October 02, 2025	2,495	2,520	2,520	2,540	2,470	76,147
October 01, 2025	2,300	2,480	2,480	2,480	2,300	291,794
September 30, 2025	2,355	2,370	2,370	2,370	2,305	116,011
September 29, 2025	2,245	2,340	2,340	2,345	2,245	188,608
September 26, 2025	2,375	2,290	2,290	2,375	2,275	143,516
September 25, 2025	2,330	2,320	2,320	2,340	2,290	277,837
September 24, 2025	2,375	2,340	2,340	2,375	2,330	197,599
September 23, 2025	2,405	2,370	2,370	2,465	2,365	22,223
September 22, 2025	2,495	2,440	2,440	2,495	2,425	70,620
September 19, 2025	2,480	2,450	2,450	2,485	2,430	496,107
September 18, 2025	2,515	2,475	2,475	2,540	2,455	104,962
September 17, 2025	2,500	2,520	2,520	2,555	2,485	120,480
September 16, 2025	2,520	2,510	2,510	2,610	2,510	134,126
September 15, 2025	2,605	2,515	2,515	2,635	2,510	101,032
September 12, 2025	2,755	2,615	2,615	2,755	2,615	70,299

Genus plc (GNS.L) LSE