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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2,705	2,710	2,710	2,720	2,670	104,230
September 10, 2025	2,737.44	2,685	2,685	2,737.44	2,655	75,196
September 09, 2025	2,625	2,695	2,695	2,695	2,615	108,394
September 08, 2025	2,750	2,670	2,670	2,750	2,665	80,424
September 05, 2025	2,710	2,685	2,685	2,750	2,640	80,827
September 04, 2025	3,100	2,760	2,760	3,228.8	2,760	347,416
September 03, 2025	2,520	2,500	2,500	2,580	2,460	248,380
September 02, 2025	2,650	2,505	2,520	2,650	2,485	111,228
September 01, 2025	2,620	2,595	2,595	2,635	2,585	44,549
August 29, 2025	2,644.29	2,605	2,605	2,655	2,600	67,142
August 28, 2025	2,645	2,645	2,645	2,655	2,610	55,738
August 27, 2025	2,700	2,640	2,640	2,700	2,620	38,621
August 26, 2025	2,685	2,675	2,675	2,690	2,650	167,144
August 22, 2025	2,665	2,685	2,685	2,715	2,665	97,265
August 21, 2025	2,670	2,715	2,715	2,760	2,650	100,100
August 20, 2025	2,630	2,660	2,660	2,660	2,625	21,285
August 19, 2025	2,625.5	2,655	2,655	2,665	2,605	198,730
August 18, 2025	2,590	2,610	2,610	2,640	2,590	75,618
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

Genus plc (GNS.L) LSE