See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← GNS.LSE stock page

Genus PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-112,380.002,390.002,340.002,385.002,375.2550,405
2025-11-102,315.002,390.002,315.002,355.002,345.3729,150
2025-11-072,395.002,411.252,350.002,365.002,355.3343,499
2025-11-062,435.002,460.002,365.002,395.002,385.21135,961
2025-11-052,415.002,480.002,415.002,470.002,438.2971,423
2025-11-042,550.002,550.002,460.002,465.002,433.3644,947
2025-11-032,485.002,515.002,443.792,510.002,477.7877,957
2025-10-312,440.002,505.002,440.002,460.002,428.4267,701
2025-10-302,585.002,585.002,480.002,485.002,453.1046,914
2025-10-292,500.002,560.002,480.002,515.002,482.7162,763
2025-10-282,570.002,570.002,480.002,500.002,467.9140,312
2025-10-272,470.002,570.002,470.002,515.002,482.7151,003
2025-10-242,535.002,565.002,470.002,530.002,497.52306,158
2025-10-232,640.002,640.002,540.002,560.002,527.14485,929
← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-050.1120 GBP
2025-11-060.2170 GBP
2025-03-060.1030 GBP
2024-11-070.2170 GBP
2024-02-290.1030 GBP
2023-11-090.2170 GBP
2023-03-020.1030 GBP
2022-11-170.2170 GBP
2022-03-030.1030 GBP
2021-11-180.2170 GBP
2021-03-040.1030 GBP
2020-11-190.1970 GBP
2020-03-050.0940 GBP
2019-11-070.1880 GBP
2019-03-070.0890 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.