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%WTI103.44▲ 3.99%
← GNS.LSE stock page

Genus PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-232,192.002,294.002,184.002,294.002,294.00135,675
2026-10-222,276.002,276.002,218.002,240.002,240.00154,186
2026-10-212,224.002,302.002,224.002,244.002,244.00121,922
2026-10-202,330.002,330.002,206.002,224.002,224.00236,448
2026-10-192,337.012,337.012,274.002,278.002,278.00155,847
2026-10-162,348.002,378.002,316.002,316.002,316.00233,835
2026-10-152,266.002,374.002,266.002,360.002,360.00189,313
2026-10-142,244.002,350.002,244.002,324.002,324.00311,016
2026-10-132,270.002,318.002,270.002,288.002,288.00175,612
2026-10-122,238.002,296.002,238.002,272.002,272.00182,658
2026-10-092,240.002,338.002,240.002,280.002,280.00599,830
2026-10-082,150.002,226.002,150.002,222.002,222.00260,460
2026-10-072,182.002,208.002,114.002,208.002,208.00250,165
2026-10-062,130.002,158.002,062.002,114.002,114.00179,962
2026-10-052,202.002,202.002,126.002,126.002,126.00200,843
2026-10-022,148.002,166.002,120.002,144.002,144.00245,223
2026-10-012,098.002,196.002,098.002,150.002,150.00289,330
2026-09-302,190.002,210.002,138.002,142.002,142.00374,138
2026-09-292,142.002,186.002,116.002,186.002,186.00218,299
2026-09-282,088.002,136.002,088.002,132.002,132.00216,357
2026-09-252,068.002,114.002,068.002,092.002,092.00182,078
2026-09-242,124.002,124.002,070.002,074.002,074.00234,679
2026-09-232,182.002,182.002,112.002,112.002,112.00222,618
Page 1 of 1 · 23 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.