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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Genus plc (GNS.L) LSE