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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Genus plc (GNS.L) LSE