Genus PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 5,455.00 | 5,551.00 | 5,455.00 | 5,480.00 | 5,145.67 | 62,895 |
| 2021-10-26 | 5,505.00 | 5,555.00 | 5,450.00 | 5,520.00 | 5,183.23 | 63,443 |
| 2021-10-25 | 5,535.00 | 5,560.00 | 5,505.00 | 5,515.00 | 5,178.53 | 104,229 |
| 2021-10-22 | 5,645.00 | 5,645.00 | 5,500.00 | 5,530.00 | 5,192.62 | 82,882 |
| 2021-10-21 | 5,450.00 | 5,600.00 | 5,450.00 | 5,575.00 | 5,234.87 | 78,834 |
| 2021-10-20 | 5,500.00 | 5,522.50 | 5,410.00 | 5,505.00 | 5,169.14 | 73,293 |
| 2021-10-19 | 5,360.00 | 5,450.00 | 5,335.00 | 5,425.00 | 5,094.02 | 95,779 |
| 2021-10-18 | 5,500.00 | 5,500.00 | 5,325.00 | 5,385.00 | 5,056.47 | 55,346 |
| 2021-10-15 | 5,475.00 | 5,475.00 | 5,386.30 | 5,425.00 | 5,094.02 | 130,471 |
| 2021-10-14 | 5,585.00 | 5,585.00 | 5,355.00 | 5,410.00 | 5,079.94 | 669,858 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-05 | 0.1120 GBP |
| 2025-11-06 | 0.2170 GBP |
| 2025-03-06 | 0.1030 GBP |
| 2024-11-07 | 0.2170 GBP |
| 2024-02-29 | 0.1030 GBP |
| 2023-11-09 | 0.2170 GBP |
| 2023-03-02 | 0.1030 GBP |
| 2022-11-17 | 0.2170 GBP |
| 2022-03-03 | 0.1030 GBP |
| 2021-11-18 | 0.2170 GBP |
| 2021-03-04 | 0.1030 GBP |
| 2020-11-19 | 0.1970 GBP |
| 2020-03-05 | 0.0940 GBP |
| 2019-11-07 | 0.1880 GBP |
| 2019-03-07 | 0.0890 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.