LSE - Delayed Quote • GBp
Genus plc (GNS.L)
As of 11:22 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1,688.00 | 1,754.00 | 1,688.00 | 1,750.32 | 1,750.32 | 25,818 |
| Apr 22, 2024 | 1,742.00 | 1,754.00 | 1,718.00 | 1,726.00 | 1,726.00 | 85,499 |
| Apr 19, 2024 | 1,736.00 | 1,750.00 | 1,714.00 | 1,718.00 | 1,718.00 | 54,487 |
| Apr 18, 2024 | 1,760.00 | 1,798.00 | 1,740.00 | 1,756.00 | 1,756.00 | 198,583 |
| Apr 17, 2024 | 1,728.00 | 1,760.00 | 1,712.62 | 1,752.00 | 1,752.00 | 83,781 |
| Apr 16, 2024 | 1,732.00 | 1,750.00 | 1,706.00 | 1,724.00 | 1,724.00 | 94,889 |
| Apr 15, 2024 | 1,758.00 | 1,796.00 | 1,758.00 | 1,762.00 | 1,762.00 | 50,530 |
| Apr 12, 2024 | 1,814.00 | 1,842.00 | 1,780.00 | 1,780.00 | 1,780.00 | 56,396 |
| Apr 11, 2024 | 1,772.00 | 1,820.00 | 1,739.76 | 1,792.00 | 1,792.00 | 84,239 |
| Apr 10, 2024 | 1,730.00 | 1,786.00 | 1,730.00 | 1,764.00 | 1,764.00 | 70,850 |
| Apr 9, 2024 | 1,730.00 | 1,780.00 | 1,730.00 | 1,740.00 | 1,740.00 | 104,795 |
| Apr 8, 2024 | 1,780.00 | 1,780.00 | 1,730.00 | 1,740.00 | 1,740.00 | 78,580 |
| Apr 5, 2024 | 1,732.00 | 1,756.00 | 1,714.00 | 1,744.00 | 1,744.00 | 58,573 |
| Apr 4, 2024 | 1,710.00 | 1,784.00 | 1,710.00 | 1,764.00 | 1,764.00 | 130,062 |
| Apr 3, 2024 | 1,736.00 | 1,766.00 | 1,714.00 | 1,752.00 | 1,752.00 | 69,749 |
| Apr 2, 2024 | 1,758.00 | 1,806.00 | 1,733.98 | 1,742.00 | 1,742.00 | 48,562 |
| Mar 28, 2024 | 1,796.00 | 1,823.00 | 1,765.00 | 1,765.00 | 1,765.00 | 95,844 |
| Mar 27, 2024 | 1,803.00 | 1,811.72 | 1,765.26 | 1,787.00 | 1,787.00 | 54,623 |
| Mar 26, 2024 | 1,779.00 | 1,819.00 | 1,744.00 | 1,817.00 | 1,817.00 | 73,601 |
| Mar 25, 2024 | 1,785.00 | 1,835.00 | 1,766.00 | 1,766.00 | 1,766.00 | 132,332 |
| Mar 22, 2024 | 1,778.00 | 1,847.00 | 1,778.00 | 1,831.00 | 1,831.00 | 81,733 |
| Mar 21, 2024 | 1,716.00 | 1,829.00 | 1,716.00 | 1,829.00 | 1,829.00 | 96,684 |
| Mar 20, 2024 | 1,746.00 | 1,746.00 | 1,692.00 | 1,743.00 | 1,743.00 | 63,710 |
| Mar 19, 2024 | 1,789.00 | 1,789.00 | 1,708.50 | 1,715.00 | 1,715.00 | 92,971 |
| Mar 18, 2024 | 1,788.00 | 1,800.00 | 1,743.00 | 1,743.00 | 1,743.00 | 88,366 |
| Mar 15, 2024 | 1,813.00 | 1,813.00 | 1,758.00 | 1,795.00 | 1,795.00 | 151,081 |
| Mar 14, 2024 | 1,807.00 | 1,818.00 | 1,768.00 | 1,780.00 | 1,780.00 | 96,412 |
| Mar 13, 2024 | 1,803.00 | 1,808.14 | 1,783.00 | 1,797.00 | 1,797.00 | 119,224 |
| Mar 12, 2024 | 1,810.00 | 1,823.25 | 1,781.00 | 1,800.00 | 1,800.00 | 96,260 |
| Mar 11, 2024 | 1,805.00 | 1,816.00 | 1,797.00 | 1,811.00 | 1,811.00 | 53,180 |
| Mar 8, 2024 | 1,838.00 | 1,866.00 | 1,795.00 | 1,816.00 | 1,816.00 | 72,204 |
| Mar 7, 2024 | 1,824.00 | 1,839.00 | 1,786.00 | 1,839.00 | 1,839.00 | 174,046 |
| Mar 6, 2024 | 1,730.00 | 1,814.00 | 1,687.00 | 1,814.00 | 1,814.00 | 130,324 |
| Mar 5, 2024 | 1,655.00 | 1,712.00 | 1,622.00 | 1,686.00 | 1,686.00 | 278,637 |
| Mar 4, 2024 | 1,738.00 | 1,766.00 | 1,637.00 | 1,637.00 | 1,637.00 | 157,770 |
| Mar 1, 2024 | 1,796.00 | 1,796.00 | 1,737.00 | 1,740.00 | 1,740.00 | 122,020 |
| Feb 29, 2024 | 10.30 Dividend | |||||
| Feb 29, 2024 | 1,843.00 | 1,845.00 | 1,788.00 | 1,792.00 | 1,792.00 | 265,696 |
| Feb 28, 2024 | 1,945.00 | 1,945.00 | 1,830.00 | 1,830.00 | 1,819.70 | 156,523 |
| Feb 27, 2024 | 1,940.00 | 1,970.00 | 1,908.00 | 1,920.00 | 1,909.19 | 139,112 |
| Feb 26, 2024 | 1,938.00 | 1,972.00 | 1,928.00 | 1,928.00 | 1,917.15 | 207,174 |
| Feb 23, 2024 | 1,965.00 | 1,994.00 | 1,959.00 | 1,959.00 | 1,947.97 | 114,202 |
| Feb 22, 2024 | 1,944.00 | 2,034.00 | 1,895.00 | 1,966.00 | 1,954.93 | 275,839 |
| Feb 21, 2024 | 1,827.00 | 1,912.00 | 1,827.00 | 1,912.00 | 1,901.24 | 184,601 |
| Feb 20, 2024 | 1,800.00 | 1,853.00 | 1,790.00 | 1,850.00 | 1,839.59 | 110,265 |
| Feb 19, 2024 | 1,762.00 | 1,836.00 | 1,746.77 | 1,824.00 | 1,813.73 | 150,583 |
| Feb 16, 2024 | 1,768.00 | 1,810.00 | 1,706.77 | 1,786.00 | 1,775.95 | 289,349 |
| Feb 15, 2024 | 1,821.00 | 1,822.59 | 1,478.00 | 1,780.00 | 1,769.98 | 727,839 |
| Feb 14, 2024 | 2,086.00 | 2,144.00 | 2,086.00 | 2,124.00 | 2,112.05 | 38,677 |
| Feb 13, 2024 | 2,188.00 | 2,190.00 | 2,093.78 | 2,120.00 | 2,108.07 | 52,314 |
| Feb 12, 2024 | 2,150.00 | 2,216.00 | 2,150.00 | 2,200.00 | 2,187.62 | 101,964 |
| Feb 9, 2024 | 2,192.00 | 2,217.00 | 2,162.00 | 2,162.00 | 2,149.83 | 114,936 |
| Feb 8, 2024 | 2,172.00 | 2,290.97 | 2,150.00 | 2,186.00 | 2,173.70 | 95,895 |
| Feb 7, 2024 | 2,134.00 | 2,154.00 | 2,098.00 | 2,154.00 | 2,141.88 | 65,964 |
| Feb 6, 2024 | 2,220.00 | 2,222.00 | 2,142.00 | 2,142.00 | 2,129.94 | 366,969 |
| Feb 5, 2024 | 2,232.00 | 2,263.96 | 2,192.00 | 2,192.00 | 2,179.66 | 28,004 |
| Feb 2, 2024 | 2,224.00 | 2,258.00 | 2,210.00 | 2,218.00 | 2,205.52 | 33,082 |
| Feb 1, 2024 | 2,292.00 | 2,306.00 | 2,222.00 | 2,224.00 | 2,211.48 | 100,427 |
| Jan 31, 2024 | 2,278.00 | 2,304.00 | 2,265.00 | 2,294.00 | 2,281.09 | 116,910 |
| Jan 30, 2024 | 2,268.00 | 2,280.00 | 2,258.00 | 2,276.00 | 2,263.19 | 28,927 |
| Jan 29, 2024 | 2,320.00 | 2,332.00 | 2,270.00 | 2,290.00 | 2,277.11 | 166,966 |
| Jan 26, 2024 | 2,338.00 | 2,378.00 | 2,336.00 | 2,342.00 | 2,328.82 | 108,931 |
| Jan 25, 2024 | 2,322.00 | 2,356.00 | 2,298.00 | 2,354.00 | 2,340.75 | 114,686 |
| Jan 24, 2024 | 2,264.00 | 2,344.00 | 2,264.00 | 2,340.00 | 2,326.83 | 103,177 |
| Jan 23, 2024 | 2,214.00 | 2,284.00 | 2,214.00 | 2,244.00 | 2,231.37 | 54,811 |
| Jan 22, 2024 | 2,178.00 | 2,262.00 | 2,178.00 | 2,234.00 | 2,221.43 | 72,050 |
| Jan 19, 2024 | 2,200.00 | 2,244.00 | 2,200.00 | 2,228.00 | 2,215.46 | 43,663 |
| Jan 18, 2024 | 2,192.00 | 2,220.00 | 2,190.00 | 2,208.00 | 2,195.57 | 51,789 |
| Jan 17, 2024 | 2,230.00 | 2,234.00 | 2,164.00 | 2,192.00 | 2,179.66 | 308,000 |
| Jan 16, 2024 | 2,202.00 | 2,248.00 | 2,134.00 | 2,234.00 | 2,221.43 | 218,867 |
| Jan 15, 2024 | 2,148.00 | 2,222.00 | 2,136.00 | 2,170.00 | 2,157.79 | 70,578 |
| Jan 12, 2024 | 2,160.00 | 2,182.00 | 2,130.00 | 2,162.00 | 2,149.83 | 55,393 |
| Jan 11, 2024 | 2,152.00 | 2,194.00 | 2,098.00 | 2,116.00 | 2,104.09 | 76,926 |
| Jan 10, 2024 | 2,170.00 | 2,176.55 | 2,140.00 | 2,162.00 | 2,149.83 | 184,495 |
| Jan 9, 2024 | 2,176.00 | 2,200.00 | 2,128.00 | 2,164.00 | 2,151.82 | 61,385 |
| Jan 8, 2024 | 2,130.00 | 2,144.00 | 2,078.00 | 2,138.00 | 2,125.97 | 41,604 |
| Jan 5, 2024 | 2,114.00 | 2,154.00 | 2,114.00 | 2,136.00 | 2,123.98 | 38,219 |
| Jan 4, 2024 | 2,136.00 | 2,152.00 | 2,120.00 | 2,146.00 | 2,133.92 | 36,957 |
| Jan 3, 2024 | 2,198.00 | 2,198.00 | 2,124.00 | 2,124.00 | 2,112.05 | 74,015 |
| Jan 2, 2024 | 2,122.00 | 2,176.74 | 2,122.00 | 2,166.00 | 2,153.81 | 38,420 |
| Dec 29, 2023 | 2,152.00 | 2,186.00 | 2,144.00 | 2,170.00 | 2,157.79 | 30,702 |
| Dec 28, 2023 | 2,182.00 | 2,224.00 | 2,182.00 | 2,192.00 | 2,179.66 | 35,624 |
| Dec 27, 2023 | 2,162.00 | 2,222.00 | 2,142.00 | 2,206.00 | 2,193.58 | 58,661 |
| Dec 22, 2023 | 2,184.00 | 2,212.00 | 2,172.00 | 2,172.00 | 2,159.78 | 29,690 |
| Dec 21, 2023 | 2,168.00 | 2,192.00 | 2,126.00 | 2,180.00 | 2,167.73 | 64,570 |
| Dec 20, 2023 | 2,144.00 | 2,184.00 | 2,122.00 | 2,170.00 | 2,157.79 | 68,176 |
| Dec 19, 2023 | 2,058.00 | 2,126.00 | 2,058.00 | 2,118.00 | 2,106.08 | 106,640 |
| Dec 18, 2023 | 2,080.00 | 2,082.00 | 2,034.00 | 2,048.00 | 2,036.47 | 59,180 |
| Dec 15, 2023 | 2,014.00 | 2,092.00 | 2,014.00 | 2,044.00 | 2,032.50 | 505,082 |
| Dec 14, 2023 | 1,998.00 | 2,077.53 | 1,983.00 | 2,040.00 | 2,028.52 | 121,432 |
| Dec 13, 2023 | 1,981.00 | 2,008.00 | 1,935.00 | 1,960.00 | 1,948.97 | 103,103 |
| Dec 12, 2023 | 2,000.00 | 2,016.00 | 1,981.00 | 2,000.00 | 1,988.74 | 111,788 |
| Dec 11, 2023 | 2,008.00 | 2,023.89 | 1,954.68 | 1,979.00 | 1,967.86 | 99,030 |
| Dec 8, 2023 | 2,026.00 | 2,066.00 | 2,026.00 | 2,032.00 | 2,020.56 | 145,717 |
| Dec 7, 2023 | 2,020.00 | 2,058.00 | 2,002.00 | 2,048.00 | 2,036.47 | 121,324 |
| Dec 6, 2023 | 1,962.00 | 2,020.00 | 1,949.00 | 2,014.00 | 2,002.66 | 89,771 |
| Dec 5, 2023 | 1,971.00 | 1,972.00 | 1,919.41 | 1,960.00 | 1,948.97 | 102,687 |
| Dec 4, 2023 | 1,940.00 | 1,975.00 | 1,836.00 | 1,930.00 | 1,919.14 | 88,733 |
| Dec 1, 2023 | 1,970.00 | 1,992.22 | 1,897.00 | 1,909.00 | 1,898.26 | 116,307 |
| Nov 30, 2023 | 1,993.00 | 2,000.00 | 1,966.00 | 1,976.00 | 1,964.88 | 165,182 |
| Nov 29, 2023 | 2,006.00 | 2,046.00 | 1,988.00 | 1,988.00 | 1,976.81 | 73,707 |
| Nov 28, 2023 | 2,084.00 | 2,084.00 | 1,992.00 | 2,012.00 | 2,000.68 | 88,026 |
| Nov 27, 2023 | 2,088.00 | 2,106.00 | 2,048.00 | 2,052.00 | 2,040.45 | 82,010 |
| Nov 24, 2023 | 2,082.00 | 2,108.00 | 2,072.00 | 2,092.00 | 2,080.23 | 169,656 |
| Nov 23, 2023 | 2,064.00 | 2,118.00 | 2,054.00 | 2,100.00 | 2,088.18 | 112,264 |
| Nov 22, 2023 | 2,100.00 | 2,106.00 | 2,029.21 | 2,060.00 | 2,048.41 | 365,702 |
| Nov 21, 2023 | 2,222.00 | 2,244.00 | 2,112.00 | 2,112.00 | 2,100.11 | 110,668 |
| Nov 20, 2023 | 2,212.00 | 2,273.50 | 2,208.00 | 2,218.00 | 2,205.52 | 193,051 |
| Nov 17, 2023 | 2,252.00 | 2,252.00 | 2,200.97 | 2,224.00 | 2,211.48 | 55,350 |
| Nov 16, 2023 | 2,280.00 | 2,296.00 | 2,200.00 | 2,206.00 | 2,193.58 | 154,988 |
| Nov 15, 2023 | 2,172.00 | 2,296.00 | 2,172.00 | 2,256.00 | 2,243.30 | 176,229 |
| Nov 14, 2023 | 2,088.00 | 2,226.00 | 2,048.00 | 2,204.00 | 2,191.59 | 123,365 |
| Nov 13, 2023 | 2,078.00 | 2,100.00 | 2,042.00 | 2,048.00 | 2,036.47 | 1,002,914 |
| Nov 10, 2023 | 2,150.00 | 2,166.00 | 2,094.00 | 2,094.00 | 2,082.21 | 97,148 |
| Nov 9, 2023 | 21.70 Dividend | |||||
| Nov 9, 2023 | 2,144.00 | 2,170.00 | 2,137.25 | 2,158.00 | 2,145.85 | 71,568 |
| Nov 8, 2023 | 2,108.00 | 2,187.35 | 2,108.00 | 2,150.00 | 2,116.32 | 130,712 |
| Nov 7, 2023 | 2,156.00 | 2,208.00 | 2,136.56 | 2,150.00 | 2,116.32 | 109,671 |
| Nov 6, 2023 | 2,256.00 | 2,290.00 | 2,188.00 | 2,204.00 | 2,169.48 | 99,664 |
| Nov 3, 2023 | 2,320.00 | 2,336.00 | 2,254.00 | 2,284.00 | 2,248.22 | 103,811 |
| Nov 2, 2023 | 2,208.00 | 2,332.00 | 2,193.92 | 2,332.00 | 2,295.47 | 153,739 |
| Nov 1, 2023 | 2,138.00 | 2,200.00 | 2,130.00 | 2,182.00 | 2,147.82 | 100,443 |
| Oct 31, 2023 | 2,092.00 | 2,158.00 | 2,092.00 | 2,138.00 | 2,104.51 | 74,336 |
| Oct 30, 2023 | 2,106.00 | 2,130.00 | 2,080.00 | 2,098.00 | 2,065.14 | 109,811 |
| Oct 27, 2023 | 2,040.00 | 2,134.00 | 2,040.00 | 2,106.00 | 2,073.01 | 73,030 |
| Oct 26, 2023 | 2,182.00 | 2,192.00 | 2,068.00 | 2,068.00 | 2,035.61 | 472,668 |
| Oct 25, 2023 | 2,238.00 | 2,246.00 | 2,180.00 | 2,180.00 | 2,145.85 | 197,827 |
| Oct 24, 2023 | 2,216.00 | 2,246.00 | 2,208.00 | 2,234.00 | 2,199.01 | 85,232 |
| Oct 23, 2023 | 2,270.00 | 2,270.00 | 2,194.00 | 2,224.00 | 2,189.16 | 91,051 |
| Oct 20, 2023 | 2,220.00 | 2,248.00 | 2,186.00 | 2,240.00 | 2,204.91 | 134,059 |
| Oct 19, 2023 | 2,174.00 | 2,226.00 | 2,174.00 | 2,200.00 | 2,165.54 | 102,580 |
| Oct 18, 2023 | 2,280.00 | 2,280.00 | 2,184.00 | 2,228.00 | 2,193.10 | 96,985 |
| Oct 17, 2023 | 2,132.00 | 2,240.00 | 2,132.00 | 2,230.00 | 2,195.07 | 97,746 |
| Oct 16, 2023 | 2,170.00 | 2,192.77 | 2,152.00 | 2,190.00 | 2,155.69 | 61,550 |
| Oct 13, 2023 | 2,198.00 | 2,247.20 | 2,150.00 | 2,170.00 | 2,136.01 | 152,103 |
| Oct 12, 2023 | 2,252.00 | 2,262.00 | 2,200.00 | 2,222.00 | 2,187.19 | 88,671 |
| Oct 11, 2023 | 2,180.00 | 2,232.74 | 2,180.00 | 2,198.00 | 2,163.57 | 84,170 |
| Oct 10, 2023 | 2,178.00 | 2,216.00 | 2,154.00 | 2,210.00 | 2,175.38 | 101,498 |
| Oct 9, 2023 | 2,178.00 | 2,178.00 | 2,120.00 | 2,126.00 | 2,092.70 | 101,855 |
| Oct 6, 2023 | 2,110.00 | 2,150.00 | 2,108.00 | 2,136.00 | 2,102.54 | 90,522 |
| Oct 5, 2023 | 2,032.00 | 2,132.44 | 2,016.42 | 2,110.00 | 2,076.95 | 181,143 |
| Oct 4, 2023 | 1,976.00 | 2,028.00 | 1,976.00 | 2,018.00 | 1,986.39 | 93,361 |
| Oct 3, 2023 | 2,032.00 | 2,040.40 | 2,008.00 | 2,008.00 | 1,976.55 | 59,585 |
| Oct 2, 2023 | 2,058.00 | 2,122.00 | 2,014.00 | 2,038.00 | 2,006.08 | 157,173 |
| Sep 29, 2023 | 2,044.00 | 2,114.00 | 2,044.00 | 2,096.00 | 2,063.17 | 200,411 |
| Sep 28, 2023 | 2,034.00 | 2,050.00 | 2,030.00 | 2,032.00 | 2,000.17 | 97,506 |
| Sep 27, 2023 | 2,076.00 | 2,076.00 | 2,010.00 | 2,036.00 | 2,004.11 | 201,907 |
| Sep 26, 2023 | 2,008.00 | 2,040.00 | 2,003.00 | 2,026.00 | 1,994.26 | 78,597 |
| Sep 25, 2023 | 2,094.00 | 2,094.00 | 2,010.00 | 2,016.00 | 1,984.42 | 92,582 |
| Sep 22, 2023 | 2,084.00 | 2,106.00 | 2,072.00 | 2,074.00 | 2,041.51 | 131,681 |
| Sep 21, 2023 | 2,150.00 | 2,150.00 | 2,084.00 | 2,084.00 | 2,051.35 | 127,666 |
| Sep 20, 2023 | 2,078.00 | 2,136.00 | 2,078.00 | 2,120.00 | 2,086.79 | 153,776 |
| Sep 19, 2023 | 2,102.00 | 2,112.00 | 2,088.00 | 2,092.00 | 2,059.23 | 78,467 |
| Sep 18, 2023 | 2,180.00 | 2,180.00 | 2,102.00 | 2,104.00 | 2,071.04 | 54,406 |
| Sep 15, 2023 | 2,160.00 | 2,196.80 | 2,148.00 | 2,152.00 | 2,118.29 | 182,851 |
| Sep 14, 2023 | 2,200.00 | 2,200.00 | 2,118.00 | 2,176.00 | 2,141.91 | 177,714 |
| Sep 13, 2023 | 2,170.00 | 2,189.20 | 2,138.00 | 2,180.00 | 2,145.85 | 89,110 |
| Sep 12, 2023 | 2,128.00 | 2,162.00 | 2,102.00 | 2,162.00 | 2,128.13 | 506,192 |
| Sep 11, 2023 | 2,122.00 | 2,158.00 | 2,111.20 | 2,120.00 | 2,086.79 | 410,762 |
| Sep 8, 2023 | 2,058.00 | 2,146.00 | 2,054.00 | 2,108.00 | 2,074.98 | 634,711 |
| Sep 7, 2023 | 2,178.00 | 2,197.58 | 2,050.00 | 2,062.00 | 2,029.70 | 860,668 |
| Sep 6, 2023 | 2,228.00 | 2,258.00 | 2,204.00 | 2,234.00 | 2,199.01 | 62,875 |
| Sep 5, 2023 | 2,294.00 | 2,306.00 | 2,268.00 | 2,268.00 | 2,232.47 | 97,237 |
| Sep 4, 2023 | 2,362.00 | 2,362.00 | 2,270.00 | 2,302.00 | 2,265.94 | 57,662 |
| Sep 1, 2023 | 2,354.00 | 2,354.00 | 2,296.00 | 2,300.00 | 2,263.97 | 64,941 |
| Aug 31, 2023 | 2,332.00 | 2,350.00 | 2,322.00 | 2,328.00 | 2,291.53 | 194,947 |
| Aug 30, 2023 | 2,330.00 | 2,340.00 | 2,310.00 | 2,324.00 | 2,287.60 | 70,833 |
| Aug 29, 2023 | 2,342.00 | 2,366.00 | 2,310.00 | 2,316.00 | 2,279.72 | 111,153 |
| Aug 25, 2023 | 2,310.00 | 2,322.00 | 2,282.00 | 2,298.00 | 2,262.00 | 82,172 |
| Aug 24, 2023 | 2,336.00 | 2,346.00 | 2,298.00 | 2,298.00 | 2,262.00 | 63,241 |
| Aug 23, 2023 | 2,304.00 | 2,304.00 | 2,266.00 | 2,286.00 | 2,250.19 | 204,159 |
| Aug 22, 2023 | 2,240.00 | 2,286.00 | 2,240.00 | 2,266.00 | 2,230.50 | 71,562 |
| Aug 21, 2023 | 2,236.00 | 2,278.00 | 2,220.00 | 2,244.00 | 2,208.85 | 104,082 |
| Aug 18, 2023 | 2,298.00 | 2,298.00 | 2,248.00 | 2,270.00 | 2,234.44 | 73,177 |
| Aug 17, 2023 | 2,284.00 | 2,318.00 | 2,274.00 | 2,298.00 | 2,262.00 | 216,307 |
| Aug 16, 2023 | 2,302.00 | 2,308.00 | 2,266.00 | 2,292.00 | 2,256.10 | 91,248 |
| Aug 15, 2023 | 2,282.00 | 2,338.00 | 2,282.00 | 2,300.00 | 2,263.97 | 53,309 |
| Aug 14, 2023 | 2,386.00 | 2,386.00 | 2,316.00 | 2,338.00 | 2,301.38 | 103,632 |
| Aug 11, 2023 | 2,386.00 | 2,412.00 | 2,334.00 | 2,352.00 | 2,315.16 | 132,144 |
| Aug 10, 2023 | 2,364.00 | 2,400.00 | 2,352.00 | 2,372.00 | 2,334.84 | 228,062 |
| Aug 9, 2023 | 2,460.00 | 2,460.00 | 2,324.00 | 2,344.00 | 2,307.28 | 151,493 |
| Aug 8, 2023 | 2,370.00 | 2,428.00 | 2,370.00 | 2,390.00 | 2,352.56 | 210,513 |
| Aug 7, 2023 | 2,370.00 | 2,422.00 | 2,354.00 | 2,384.00 | 2,346.66 | 84,656 |
| Aug 4, 2023 | 2,466.00 | 2,466.00 | 2,394.00 | 2,420.00 | 2,382.09 | 179,229 |
| Aug 3, 2023 | 2,386.00 | 2,464.00 | 2,386.00 | 2,434.00 | 2,395.87 | 66,475 |
| Aug 2, 2023 | 2,436.00 | 2,436.00 | 2,390.00 | 2,418.00 | 2,380.12 | 118,914 |
| Aug 1, 2023 | 2,436.00 | 2,463.60 | 2,428.00 | 2,440.00 | 2,401.78 | 146,416 |
| Jul 31, 2023 | 2,476.00 | 2,506.80 | 2,440.00 | 2,460.00 | 2,421.47 | 192,705 |
| Jul 28, 2023 | 2,462.00 | 2,500.00 | 2,460.00 | 2,468.00 | 2,429.34 | 233,554 |
| Jul 27, 2023 | 2,500.00 | 2,518.00 | 2,472.00 | 2,480.00 | 2,441.15 | 971,933 |
| Jul 26, 2023 | 2,496.00 | 2,496.00 | 2,448.00 | 2,480.00 | 2,441.15 | 230,128 |
| Jul 25, 2023 | 2,472.00 | 2,522.00 | 2,470.00 | 2,478.00 | 2,439.18 | 145,849 |
| Jul 24, 2023 | 2,508.00 | 2,544.00 | 2,490.00 | 2,506.00 | 2,466.74 | 46,535 |
| Jul 21, 2023 | 2,504.00 | 2,520.00 | 2,466.00 | 2,502.00 | 2,462.81 | 45,905 |
| Jul 20, 2023 | 2,486.00 | 2,524.00 | 2,480.00 | 2,500.00 | 2,460.84 | 39,247 |
| Jul 19, 2023 | 2,428.00 | 2,502.00 | 2,381.20 | 2,496.00 | 2,456.90 | 82,934 |
| Jul 18, 2023 | 2,300.00 | 2,414.00 | 2,300.00 | 2,390.00 | 2,352.56 | 139,425 |
| Jul 17, 2023 | 2,368.00 | 2,412.00 | 2,342.00 | 2,344.00 | 2,307.28 | 55,975 |
| Jul 14, 2023 | 2,360.00 | 2,412.00 | 2,344.01 | 2,386.00 | 2,348.62 | 66,852 |
| Jul 13, 2023 | 2,458.00 | 2,458.00 | 2,370.00 | 2,370.00 | 2,332.88 | 47,593 |
| Jul 12, 2023 | 2,304.00 | 2,404.00 | 2,296.00 | 2,382.00 | 2,344.69 | 46,275 |
| Jul 11, 2023 | 2,264.00 | 2,326.00 | 2,264.00 | 2,318.00 | 2,281.69 | 58,429 |
| Jul 10, 2023 | 2,202.00 | 2,294.00 | 2,202.00 | 2,258.00 | 2,222.63 | 61,969 |
| Jul 7, 2023 | 2,202.00 | 2,256.92 | 2,180.00 | 2,248.00 | 2,212.79 | 70,409 |
| Jul 6, 2023 | 2,220.00 | 2,244.00 | 2,198.00 | 2,212.00 | 2,177.35 | 70,931 |
| Jul 5, 2023 | 2,222.00 | 2,254.00 | 2,204.00 | 2,226.00 | 2,191.13 | 63,563 |
| Jul 4, 2023 | 2,192.00 | 2,246.00 | 2,180.00 | 2,244.00 | 2,208.85 | 587,012 |
| Jul 3, 2023 | 2,214.00 | 2,224.00 | 2,162.00 | 2,212.00 | 2,177.35 | 49,673 |
| Jun 30, 2023 | 2,156.00 | 2,192.00 | 2,148.00 | 2,166.00 | 2,132.07 | 152,726 |
| Jun 29, 2023 | 2,158.00 | 2,172.00 | 2,118.60 | 2,156.00 | 2,122.23 | 52,538 |
| Jun 28, 2023 | 2,144.00 | 2,190.00 | 2,116.00 | 2,170.00 | 2,136.01 | 686,086 |
| Jun 27, 2023 | 2,188.00 | 2,188.00 | 2,132.00 | 2,132.00 | 2,098.60 | 55,780 |
| Jun 26, 2023 | 2,240.00 | 2,256.00 | 2,177.57 | 2,182.00 | 2,147.82 | 103,044 |
| Jun 23, 2023 | 2,274.00 | 2,292.24 | 2,240.00 | 2,240.00 | 2,204.91 | 48,148 |
| Jun 22, 2023 | 2,268.00 | 2,294.00 | 2,250.00 | 2,278.00 | 2,242.32 | 87,664 |
| Jun 21, 2023 | 2,316.00 | 2,352.00 | 2,278.00 | 2,282.00 | 2,246.25 | 172,505 |
| Jun 20, 2023 | 2,442.00 | 2,442.00 | 2,346.00 | 2,356.00 | 2,319.09 | 84,973 |
| Jun 19, 2023 | 2,486.00 | 2,500.00 | 2,452.00 | 2,452.00 | 2,413.59 | 194,032 |
| Jun 16, 2023 | 2,458.00 | 2,500.00 | 2,458.00 | 2,488.00 | 2,449.03 | 392,372 |
| Jun 15, 2023 | 2,468.00 | 2,490.00 | 2,428.00 | 2,448.00 | 2,409.65 | 154,590 |
| Jun 14, 2023 | 2,504.00 | 2,504.00 | 2,440.00 | 2,450.00 | 2,411.62 | 132,125 |
| Jun 13, 2023 | 2,452.00 | 2,478.00 | 2,430.64 | 2,450.00 | 2,411.62 | 70,817 |
| Jun 12, 2023 | 2,444.00 | 2,478.00 | 2,440.24 | 2,462.00 | 2,423.43 | 75,341 |
| Jun 9, 2023 | 2,460.00 | 2,460.00 | 2,390.00 | 2,430.00 | 2,391.93 | 79,099 |
| Jun 8, 2023 | 2,440.00 | 2,478.00 | 2,414.00 | 2,434.00 | 2,395.87 | 62,043 |
| Jun 7, 2023 | 2,466.00 | 2,476.00 | 2,450.00 | 2,458.00 | 2,419.50 | 48,652 |
| Jun 6, 2023 | 2,400.00 | 2,510.00 | 2,400.00 | 2,474.00 | 2,435.25 | 338,561 |
| Jun 5, 2023 | 2,558.00 | 2,560.00 | 2,436.00 | 2,448.00 | 2,409.65 | 304,276 |
| Jun 2, 2023 | 2,516.00 | 2,572.00 | 2,516.00 | 2,544.00 | 2,504.15 | 32,145 |
| Jun 1, 2023 | 2,462.00 | 2,534.00 | 2,462.00 | 2,518.00 | 2,478.56 | 187,439 |
| May 31, 2023 | 2,490.00 | 2,536.00 | 2,490.00 | 2,528.00 | 2,488.40 | 152,589 |
| May 30, 2023 | 2,514.00 | 2,535.29 | 2,454.00 | 2,496.00 | 2,456.90 | 99,652 |
| May 26, 2023 | 2,528.00 | 2,542.00 | 2,476.00 | 2,502.00 | 2,462.81 | 114,402 |
| May 25, 2023 | 2,484.00 | 2,541.12 | 2,474.00 | 2,516.00 | 2,476.59 | 70,660 |
| May 24, 2023 | 2,462.00 | 2,536.00 | 2,410.92 | 2,512.00 | 2,472.65 | 147,634 |
| May 23, 2023 | 2,526.00 | 2,560.00 | 2,508.00 | 2,520.00 | 2,480.53 | 91,490 |
| May 22, 2023 | 2,474.00 | 2,534.00 | 2,474.00 | 2,510.00 | 2,470.68 | 74,791 |
| May 19, 2023 | 2,522.00 | 2,549.85 | 2,460.00 | 2,518.00 | 2,478.56 | 85,149 |
| May 18, 2023 | 2,450.00 | 2,492.00 | 2,444.00 | 2,458.00 | 2,419.50 | 78,024 |
| May 17, 2023 | 2,488.00 | 2,530.00 | 2,442.00 | 2,484.00 | 2,445.09 | 99,978 |
| May 16, 2023 | 2,240.00 | 2,560.00 | 2,196.00 | 2,544.00 | 2,504.15 | 226,215 |
| May 15, 2023 | 2,580.00 | 2,581.56 | 2,545.04 | 2,568.00 | 2,527.77 | 73,612 |
| May 12, 2023 | 2,644.00 | 2,644.00 | 2,569.11 | 2,590.00 | 2,549.43 | 52,909 |
| May 11, 2023 | 2,650.00 | 2,650.00 | 2,530.00 | 2,604.00 | 2,563.21 | 87,763 |
| May 10, 2023 | 2,550.00 | 2,632.00 | 2,550.00 | 2,626.00 | 2,584.86 | 61,127 |
| May 9, 2023 | 2,764.00 | 2,787.32 | 2,574.00 | 2,574.00 | 2,533.68 | 93,984 |
| May 5, 2023 | 2,680.00 | 2,774.00 | 2,676.00 | 2,774.00 | 2,730.55 | 49,081 |
| May 4, 2023 | 2,724.00 | 2,724.00 | 2,626.00 | 2,692.00 | 2,649.83 | 121,480 |
| May 3, 2023 | 2,620.00 | 2,692.00 | 2,620.00 | 2,652.00 | 2,610.46 | 72,453 |
| May 2, 2023 | 2,720.00 | 2,736.00 | 2,666.69 | 2,680.00 | 2,638.02 | 88,847 |
| Apr 28, 2023 | 2,666.00 | 2,712.00 | 2,624.00 | 2,688.00 | 2,645.89 | 227,753 |
| Apr 27, 2023 | 2,740.00 | 2,740.00 | 2,684.00 | 2,700.00 | 2,657.71 | 56,504 |
| Apr 26, 2023 | 2,726.00 | 2,726.00 | 2,664.00 | 2,714.00 | 2,671.49 | 128,421 |
| Apr 25, 2023 | 2,770.00 | 2,778.00 | 2,724.00 | 2,724.00 | 2,681.33 | 31,411 |
| Apr 24, 2023 | 2,788.00 | 2,798.00 | 2,748.00 | 2,774.00 | 2,730.55 | 44,318 |
Related Tickers
OPTI.L OptiBiotix Health Plc
17.55
-1.13%
IMMU.ST Mendus AB (publ)
0.4915
+0.31%
PRTC.L PureTech Health plc
209.00
+1.70%
CAMX.ST Camurus AB (publ)
476.40
+0.29%
BIOA-B.ST BioArctic AB (publ)
192.70
+4.39%
INVA Innoviva, Inc.
14.93
-0.13%
ONT.L Oxford Nanopore Technologies plc
100.70
+4.62%
ARGX.BR argenx SE
342.20
+1.51%
REDX.L Redx Pharma Plc
11.30
-7.76%
UCB.BR UCB SA
123.05
+0.86%