U.S. Markets closed

Genus plc (GNS.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,851.00+1.00 (+0.05%)
At close: 4:48PM BST
DateOpenHighLowCloseAdj Close*Volume
May 22, 20171,816.001,863.001,816.001,851.001,851.0042,513
May 19, 20171,874.001,887.601,843.001,850.001,850.00148,762
May 18, 20171,900.001,900.001,853.001,872.001,872.0085,982
May 17, 20171,865.001,883.001,858.001,875.001,875.00108,335
May 16, 20171,795.001,868.001,795.001,868.001,868.0066,436
May 15, 20171,800.001,847.001,800.001,840.001,840.00100,396
May 12, 20171,788.001,849.001,788.001,847.001,847.0059,685
May 11, 20171,834.001,836.001,817.001,835.001,835.0055,414
May 10, 20171,821.001,837.001,803.001,830.001,830.0085,094
May 09, 20171,774.001,812.001,770.001,811.001,811.0077,905
May 08, 20171,766.001,778.001,748.001,773.001,773.0064,547
May 05, 20171,745.001,759.001,731.001,747.001,747.0046,983
May 04, 20171,748.001,764.001,741.001,752.001,752.0066,430
May 03, 20171,751.001,752.001,702.001,752.001,752.00111,253
May 02, 20171,717.001,756.001,710.851,750.001,750.0051,845
Apr 28, 20171,728.001,735.001,698.001,715.001,715.0061,250
Apr 27, 20171,722.001,742.001,711.001,741.001,741.0046,252
Apr 26, 20171,708.001,729.001,708.001,723.001,723.0054,607
Apr 25, 20171,699.001,736.001,689.291,720.001,720.0067,554
Apr 24, 20171,734.001,734.001,691.001,698.001,698.0050,345
Apr 21, 20171,724.001,731.001,695.001,700.001,700.0065,252
Apr 20, 20171,762.001,810.001,729.001,729.001,729.0078,074
Apr 19, 20171,756.001,763.001,740.001,748.001,748.0066,586
Apr 18, 20171,814.001,825.001,747.001,747.001,747.00105,910
Apr 13, 20171,797.001,818.001,795.001,814.001,814.00157,415
Apr 12, 20171,787.001,810.001,782.001,804.001,804.0061,009
Apr 11, 20171,788.001,788.001,772.001,780.001,780.0053,707
Apr 10, 20171,765.001,785.001,759.051,782.001,782.0034,643
Apr 07, 20171,767.001,782.001,749.001,761.001,761.0046,684
Apr 06, 20171,750.001,768.001,724.001,760.001,760.0082,426
Apr 05, 20171,767.001,773.001,736.001,756.001,756.0044,125
Apr 04, 20171,762.001,784.801,746.001,760.001,760.00109,305
Apr 03, 20171,728.001,756.001,671.721,752.001,752.0084,983
Mar 31, 20171,748.001,781.001,725.001,725.001,725.0077,518
Mar 30, 20171,755.001,757.001,732.001,740.001,740.0053,893
Mar 29, 20171,731.001,750.001,723.001,734.001,734.0083,291
Mar 28, 20171,706.001,750.001,706.001,733.001,733.0042,426
Mar 27, 20171,731.001,755.001,727.521,746.001,746.0049,022
Mar 24, 20171,769.001,790.001,723.001,735.001,735.0080,725
Mar 23, 20171,768.001,799.001,767.001,793.001,793.0057,771
Mar 22, 20171,785.001,788.001,769.001,781.001,781.0071,516
Mar 21, 20171,819.001,824.001,794.001,794.001,794.00108,324
Mar 20, 20171,768.001,825.001,768.001,825.001,825.0055,905
Mar 17, 20171,770.001,826.001,770.001,805.001,805.0086,941
Mar 16, 20171,768.001,815.001,768.001,805.001,805.0062,272
Mar 15, 20171,872.001,872.001,783.141,806.001,806.0092,322
Mar 14, 20171,761.001,836.001,761.001,835.001,835.0071,404
Mar 13, 20171,823.001,823.001,797.001,803.001,803.0047,704
Mar 10, 20171,805.001,817.001,772.001,808.001,808.0080,958
Mar 09, 20171,782.001,783.001,745.001,762.001,762.0051,314
Mar 08, 20171,740.001,770.001,740.001,765.001,765.0047,022
Mar 07, 20171,769.001,777.001,746.001,750.001,750.0070,154
Mar 06, 20171,783.001,794.001,751.001,771.001,771.0069,093
Mar 03, 20171,750.001,783.001,750.001,770.001,770.0074,211
Mar 02, 20171,775.001,824.001,757.001,775.001,775.00127,040
Mar 02, 20177.4 Dividend
Mar 01, 20171,736.001,763.001,730.001,757.001,757.0050,908
Feb 28, 20171,742.001,753.001,734.001,734.001,734.0083,370
Feb 27, 20171,774.001,774.001,714.001,729.001,729.0076,484
Feb 24, 20171,753.001,764.001,733.001,734.001,734.00101,839
Feb 23, 20171,754.001,786.001,724.001,728.001,728.0099,050
Feb 22, 20171,816.001,819.001,758.001,758.001,758.0068,650
Feb 21, 20171,808.001,819.001,806.001,813.001,813.0037,870
Feb 20, 20171,815.001,818.001,801.001,815.001,815.0024,836
Feb 17, 20171,800.001,821.921,800.001,815.001,815.0043,806
Feb 16, 20171,835.001,835.001,797.001,801.001,801.0075,111
Feb 15, 20171,814.001,827.001,806.001,824.001,824.0042,425
Feb 14, 20171,758.001,815.001,758.001,815.001,815.0063,122
Feb 13, 20171,804.001,813.001,798.001,806.001,806.0061,909
Feb 10, 20171,801.001,815.201,757.001,806.001,806.0043,742
Feb 09, 20171,817.001,817.001,779.001,806.001,806.0084,776
Feb 08, 20171,808.001,808.001,766.001,779.001,779.0051,405
Feb 07, 20171,778.001,809.251,778.001,790.001,790.0054,820
Feb 06, 20171,785.001,785.001,755.001,771.001,771.0031,821
Feb 03, 20171,764.001,769.001,739.001,766.001,766.0046,005
Feb 02, 20171,716.001,761.001,716.001,742.001,742.0072,393
Feb 01, 20171,676.001,761.001,676.001,760.001,760.0075,145
Jan 31, 20171,692.001,722.001,672.741,717.001,717.0063,163
Jan 30, 20171,686.001,740.001,686.001,694.001,694.0071,999
Jan 27, 20171,684.001,737.001,684.001,729.001,729.0057,446
Jan 26, 20171,691.001,731.001,691.001,720.001,720.0048,153
Jan 25, 20171,721.001,721.001,677.001,695.001,695.0057,033
Jan 24, 20171,700.001,719.251,673.501,689.001,689.0081,176
Jan 23, 20171,721.001,727.001,702.001,720.001,720.0043,828
Jan 20, 20171,712.001,742.441,711.001,726.001,726.0038,625
Jan 19, 20171,728.001,758.001,715.001,745.001,745.0053,305
Jan 18, 20171,725.001,754.001,700.001,740.001,740.00599,041
Jan 17, 20171,745.001,763.001,725.001,737.001,737.0044,164
Jan 16, 20171,731.001,780.001,731.001,760.001,760.0031,451
Jan 13, 20171,734.001,783.001,726.321,783.001,783.00113,437
Jan 12, 20171,728.001,756.001,719.561,730.001,730.00173,287
Jan 11, 20171,786.001,798.871,764.001,764.001,764.0043,337
Jan 10, 20171,798.001,823.001,782.001,805.001,805.0038,500
Jan 09, 20171,780.001,824.001,765.301,813.001,813.0039,153
Jan 06, 20171,805.001,805.001,775.001,785.001,785.0039,802
Jan 05, 20171,842.001,842.001,794.001,794.001,794.0028,496
Jan 04, 20171,779.001,831.001,776.001,792.001,792.0031,489
Jan 03, 20171,796.001,861.001,796.001,816.001,816.0059,336
Dec 30, 20161,836.001,836.001,796.001,796.001,796.0012,453
Dec 29, 20161,811.001,812.001,779.001,799.001,799.0028,176
*Close price adjusted for dividends and splits.
Loading more data...