Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Genus plc (GNS.L)

1,606.00
-12.00
(-0.74%)
At close: 4:36:08 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251,610.001,636.001,586.001,606.001,606.0085,485
Apr 17, 20251,630.001,646.001,606.001,618.001,618.0055,721
Apr 16, 20251,708.001,722.001,640.001,642.001,642.0061,801
Apr 15, 20251,644.001,728.001,644.001,718.001,718.0096,733
Apr 14, 20251,660.001,662.001,636.001,654.001,654.00122,395
Apr 11, 20251,688.001,697.321,610.001,610.001,610.00108,331
Apr 10, 20251,670.001,736.001,660.001,690.001,690.00179,733
Apr 9, 20251,666.001,678.501,548.001,548.001,548.00120,141
Apr 8, 20251,672.001,758.001,672.001,706.001,706.0084,803
Apr 7, 20251,668.001,798.001,622.001,686.001,686.0089,872
Apr 4, 20251,834.001,850.001,746.001,752.001,752.00307,273
Apr 3, 20251,860.001,882.001,818.001,846.001,846.00135,030
Apr 2, 20251,844.001,862.001,800.001,862.001,862.00167,572
Apr 1, 20251,872.001,890.001,840.001,854.001,854.00328,625
Mar 31, 20251,858.001,872.001,832.001,864.001,864.00157,463
Mar 28, 20251,894.001,908.001,854.001,884.001,884.0075,577
Mar 27, 20251,904.001,956.001,890.001,896.001,896.00138,931
Mar 26, 20251,924.001,966.001,918.001,950.001,950.00126,272
Mar 25, 20251,950.001,970.001,922.001,944.001,944.00173,449
Mar 24, 20251,954.001,968.001,930.001,944.001,944.0082,610
Mar 21, 20251,948.001,982.001,946.001,958.001,958.00324,099
Mar 20, 20252,000.002,050.001,952.001,960.001,960.00521,091
Mar 19, 20251,954.002,020.001,954.002,005.002,005.0068,204
Mar 18, 20251,990.002,006.341,964.002,005.002,005.0087,693
Mar 17, 20251,908.001,994.001,908.001,992.001,992.0094,740
Mar 14, 20251,886.001,956.001,860.001,950.001,950.0074,058
Mar 13, 20251,914.001,934.361,862.001,880.001,880.00208,161
Mar 12, 20251,864.001,936.001,864.001,914.001,914.00105,293
Mar 11, 20251,912.001,938.001,888.001,900.001,900.00381,665
Mar 10, 20251,870.001,932.001,870.001,902.001,902.00183,059
Mar 7, 20251,888.001,932.001,876.001,918.001,918.0059,642
Mar 6, 2025 10.3 Dividend
Mar 6, 20251,846.001,906.001,846.001,904.001,904.00126,327
Mar 5, 20251,872.001,910.001,842.001,890.001,889.9098,832
Mar 4, 20251,866.001,900.001,828.001,874.001,873.90318,910
Mar 3, 20251,820.001,868.001,786.001,840.001,839.90268,720
Feb 28, 20251,748.001,842.061,720.001,842.001,841.90392,100
Feb 27, 20251,856.001,856.001,706.001,750.001,749.90272,760
Feb 26, 20251,820.001,838.001,782.001,830.001,829.9072,195
Feb 25, 20251,800.001,806.001,775.201,786.001,785.90106,779
Feb 24, 20251,784.001,810.001,782.001,802.001,801.9051,693
Feb 21, 20251,792.001,824.001,760.001,776.001,775.90101,429
Feb 20, 20251,758.001,792.001,746.001,754.001,753.9083,611
Feb 19, 20251,784.001,814.001,772.001,776.001,775.9051,908
Feb 18, 20251,870.001,870.001,792.001,806.001,805.90108,288
Feb 17, 20251,820.001,872.001,816.001,828.001,827.9038,354
Feb 14, 20251,850.001,898.001,850.001,868.001,867.9049,278
Feb 13, 20251,832.001,900.001,821.571,894.001,893.9059,571
Feb 12, 20251,814.001,868.001,808.001,852.001,851.9093,615
Feb 11, 20251,822.001,856.001,802.001,808.001,807.9042,445
Feb 10, 20251,787.921,844.001,768.001,836.001,835.90204,454
Feb 7, 20251,816.001,820.001,780.001,786.001,785.90137,589
Feb 6, 20251,782.001,844.001,782.001,814.001,813.90129,770
Feb 5, 20251,844.001,848.001,810.001,810.001,809.90110,126
Feb 4, 20251,872.001,904.001,830.001,844.001,843.90110,706
Feb 3, 20251,906.001,934.001,882.001,898.001,897.9084,905
Jan 31, 20251,860.001,944.001,860.001,944.001,943.89145,323
Jan 30, 20251,870.001,910.001,863.001,894.001,893.9090,901
Jan 29, 20251,848.001,868.001,792.001,864.001,863.90102,252
Jan 28, 20251,724.001,788.001,724.001,774.001,773.9068,230
Jan 27, 20251,710.001,770.001,710.001,756.001,755.9082,295
Jan 24, 20251,718.001,769.201,708.001,742.001,741.9161,277
Jan 23, 20251,770.001,774.001,688.001,722.001,721.9192,355
Jan 22, 20251,792.001,810.001,768.001,770.001,769.90159,292
Jan 21, 20251,788.001,788.001,762.001,782.001,781.90113,693
Jan 20, 20251,802.001,814.001,754.001,778.001,777.90116,786
Jan 17, 20251,812.001,814.001,778.001,802.001,801.9095,463
Jan 16, 20251,730.001,790.001,708.001,790.001,789.90147,378
Jan 15, 20251,526.001,762.001,522.001,744.001,743.91575,503
Jan 14, 20251,480.001,496.001,424.001,424.001,423.92243,064
Jan 13, 20251,468.001,490.001,466.001,480.001,479.92204,804
Jan 10, 20251,482.001,510.001,463.211,478.001,477.92154,470
Jan 9, 20251,492.001,506.001,450.001,484.001,483.92154,086
Jan 8, 20251,518.001,556.001,458.001,498.001,497.92225,426
Jan 7, 20251,512.001,540.001,493.041,520.001,519.92195,985
Jan 6, 20251,570.001,570.001,508.001,536.001,535.9279,487
Jan 3, 20251,552.001,558.001,532.001,538.001,537.9246,334
Jan 2, 20251,564.001,568.001,528.001,560.001,559.9259,792
Dec 31, 20241,536.001,560.001,522.001,550.001,549.9225,643
Dec 30, 20241,510.001,532.001,492.001,532.001,531.9257,657
Dec 27, 20241,540.001,540.001,510.001,520.001,519.9237,059
Dec 24, 20241,520.001,532.001,516.001,524.001,523.9214,219
Dec 23, 20241,478.001,520.001,478.001,520.001,519.9268,089
Dec 20, 20241,536.001,536.001,485.261,514.001,513.92247,017
Dec 19, 20241,532.001,548.001,512.001,516.001,515.92195,648
Dec 18, 20241,544.001,580.001,542.001,554.001,553.92147,017
Dec 17, 20241,590.001,620.001,530.001,538.001,537.92124,146
Dec 16, 20241,630.001,640.001,608.001,630.001,629.9151,462
Dec 13, 20241,664.001,686.001,624.001,634.001,633.91128,257
Dec 12, 20241,660.001,701.121,646.001,646.001,645.91147,834
Dec 11, 20241,630.001,668.001,630.001,644.001,643.91990,062
Dec 10, 20241,650.001,672.001,630.001,642.001,641.91149,252
Dec 9, 20241,670.001,696.001,632.001,680.001,679.9178,514
Dec 6, 20241,636.001,660.001,630.001,642.001,641.9175,397
Dec 5, 20241,700.001,732.001,640.001,662.001,661.91122,151
Dec 4, 20241,740.001,740.001,714.001,738.001,737.9163,954
Dec 3, 20241,740.001,740.001,702.001,716.001,715.91157,168
Dec 2, 20241,716.001,736.001,694.001,706.001,705.91112,373
Nov 29, 20241,740.001,740.001,708.001,716.001,715.9139,194
Nov 28, 20241,704.001,724.001,702.001,720.001,719.9188,837
Nov 27, 20241,670.001,726.001,670.001,700.001,699.91104,634
Nov 26, 20241,694.001,728.001,682.001,710.001,709.9185,717
Nov 25, 20241,740.001,740.001,680.001,680.001,679.91676,466
Nov 22, 20241,638.001,720.001,638.001,718.001,717.9189,849
Nov 21, 20241,714.001,714.001,644.001,644.001,643.9167,225
Nov 20, 20241,740.001,802.001,684.001,686.001,685.91141,852
Nov 19, 20241,694.001,702.001,654.001,694.001,693.9146,718
Nov 18, 20241,736.001,768.001,684.001,686.001,685.9187,662
Nov 15, 20241,748.001,792.001,720.001,720.001,719.9176,945
Nov 14, 20241,772.001,800.001,762.001,800.001,799.9048,996
Nov 13, 20241,820.001,834.401,762.001,776.001,775.9063,160
Nov 12, 20241,904.001,904.001,800.001,810.001,809.90119,050
Nov 11, 20241,876.001,894.001,856.001,860.001,859.9065,357
Nov 8, 20241,920.001,926.001,846.001,860.001,859.90106,216
Nov 7, 2024 21.699999 Dividend
Nov 7, 20241,918.001,958.001,918.001,920.001,919.9069,005
Nov 6, 20241,994.002,070.001,954.001,958.001,957.6879,006
Nov 5, 20242,080.002,085.001,980.001,980.001,979.6752,409
Nov 4, 20242,080.002,120.002,065.002,065.002,064.6685,299
Nov 1, 20242,130.002,130.002,075.002,100.002,099.6538,104
Oct 31, 20242,100.002,125.002,080.002,090.002,089.6571,778
Oct 30, 20242,085.002,140.002,085.002,110.002,109.6593,415
Oct 29, 20242,125.002,125.002,095.002,115.002,114.65110,859
Oct 28, 20242,070.002,100.002,065.002,100.002,099.6557,273
Oct 25, 20242,070.002,070.002,000.002,065.002,064.6640,400
Oct 24, 20242,085.002,085.002,015.002,025.002,024.6725,882
Oct 23, 20242,015.002,060.001,996.002,035.002,034.6657,237
Oct 22, 20242,055.002,070.001,990.002,015.002,014.6772,559
Oct 21, 20242,100.002,110.002,050.002,065.002,064.6656,163
Oct 18, 20242,080.002,100.002,050.002,100.002,099.6547,327
Oct 17, 20242,070.002,105.002,060.002,090.002,089.6566,428
Oct 16, 20242,050.002,075.232,055.002,075.002,074.6671,244
Oct 15, 20242,010.002,075.002,010.002,050.002,049.6679,473
Oct 14, 20242,050.002,052.831,992.002,030.002,029.6655,896
Oct 11, 20242,055.002,055.002,020.002,050.002,049.6651,426
Oct 10, 20242,155.002,155.002,045.002,055.002,054.66335,856
Oct 9, 20242,050.002,155.002,050.002,155.002,154.64226,592
Oct 8, 20242,070.002,085.002,040.002,060.002,059.6680,933
Oct 7, 20242,090.002,110.002,055.002,075.002,074.6673,155
Oct 4, 20242,050.002,070.002,050.002,060.002,059.6661,193
Oct 3, 20242,020.002,070.002,020.002,060.002,059.6639,451
Oct 2, 20242,000.002,035.002,000.002,035.002,034.66125,996
Oct 1, 20242,000.002,035.002,000.002,010.002,009.6757,248
Sep 30, 20242,015.002,026.251,980.002,005.002,004.67115,132
Sep 27, 20241,980.002,015.001,958.002,015.002,014.6787,775
Sep 26, 20241,870.001,980.001,870.001,980.001,979.67106,471
Sep 25, 20241,822.001,904.001,822.001,904.001,903.6972,930
Sep 24, 20241,900.001,900.001,848.001,850.001,849.69111,064
Sep 23, 20241,850.001,898.001,844.001,864.001,863.6941,984
Sep 20, 20241,882.001,912.001,846.001,846.001,845.69261,609
Sep 19, 20241,870.001,908.001,858.001,908.001,907.6879,733
Sep 18, 20241,888.001,894.001,814.001,862.001,861.6976,072
Sep 17, 20241,954.001,962.001,884.001,900.001,899.69280,895
Sep 16, 20241,982.001,986.181,928.001,956.001,955.68107,767
Sep 13, 20241,954.001,988.001,915.011,986.001,985.6752,769
Sep 12, 20241,958.001,974.001,894.911,920.001,919.68132,941
Sep 11, 20241,894.001,930.001,842.001,930.001,929.68135,124
Sep 10, 20241,804.001,858.001,798.001,850.001,849.6973,525
Sep 9, 20241,710.001,840.001,707.241,812.001,811.70118,368
Sep 6, 20241,794.001,794.001,696.001,710.001,709.7269,633
Sep 5, 20241,754.001,802.001,697.401,746.001,745.7163,011
Sep 4, 20241,778.001,814.001,772.001,794.001,793.7048,851
Sep 3, 20241,796.001,834.001,784.001,810.001,809.7064,815
Sep 2, 20241,786.001,826.001,760.001,798.001,797.7053,842
Aug 30, 20241,752.001,802.001,752.001,784.001,783.71138,049
Aug 29, 20241,810.001,810.001,752.001,752.001,751.7165,663
Aug 28, 20241,700.001,796.001,700.001,796.001,795.7037,369
Aug 27, 20241,710.001,746.001,704.001,704.001,703.7274,514
Aug 23, 20241,724.001,750.001,708.001,734.001,733.7140,624
Aug 22, 20241,754.001,762.001,716.001,716.001,715.7246,084
Aug 21, 20241,708.001,760.001,704.001,758.001,757.71143,812
Aug 20, 20241,752.001,756.001,708.001,708.001,707.7237,317
Aug 19, 20241,744.001,764.001,736.001,748.001,747.7134,607
Aug 16, 20241,726.001,766.001,721.001,738.001,737.71139,420
Aug 15, 20241,758.001,778.001,734.001,772.001,771.7145,706
Aug 14, 20241,730.001,754.001,716.001,738.001,737.7162,048
Aug 13, 20241,744.001,752.501,712.001,750.001,749.7141,007
Aug 12, 20241,732.001,766.001,726.001,750.001,749.7129,536
Aug 9, 20241,708.001,758.001,708.001,746.001,745.7121,638
Aug 8, 20241,730.001,748.001,696.001,732.001,731.7122,866
Aug 7, 20241,758.001,764.001,708.001,730.001,729.7137,616
Aug 6, 20241,764.001,764.001,714.001,748.001,747.7182,197
Aug 5, 20241,764.001,770.001,666.001,730.001,729.7151,298
Aug 2, 20241,828.001,828.001,714.001,736.001,735.7163,796
Aug 1, 20241,824.001,862.001,788.001,824.001,823.70106,622
Jul 31, 20241,824.001,838.001,784.941,826.001,825.7061,632
Jul 30, 20241,804.001,806.001,769.761,806.001,805.7074,360
Jul 29, 20241,862.001,866.001,774.001,774.001,773.7167,926
Jul 26, 20241,758.001,872.001,749.451,846.001,845.6974,867
Jul 25, 20241,700.001,744.001,664.001,744.001,743.7176,517
Jul 24, 20241,638.001,694.001,627.921,690.001,689.7252,120
Jul 23, 20241,640.001,664.001,634.001,640.001,639.7373,115
Jul 22, 20241,664.001,700.001,644.001,644.001,643.7363,754
Jul 19, 20241,658.001,708.001,628.001,650.001,649.7354,828
Jul 18, 20241,698.001,742.001,694.001,704.001,703.7297,244
Jul 17, 20241,878.001,878.001,694.001,698.001,697.72200,131
Jul 16, 20241,878.001,904.001,854.001,904.001,903.6962,332
Jul 15, 20241,844.001,890.001,790.001,890.001,889.6979,514
Jul 12, 20241,778.001,848.001,775.101,848.001,847.6964,993
Jul 11, 20241,708.001,768.001,678.001,768.001,767.7147,194
Jul 10, 20241,702.001,726.001,696.001,706.001,705.7267,613
Jul 9, 20241,722.001,746.001,682.001,700.001,699.72232,621
Jul 8, 20241,790.001,790.001,710.001,728.001,727.7145,114
Jul 5, 20241,748.001,814.001,732.001,748.001,747.7182,395
Jul 4, 20241,742.001,744.001,694.001,728.001,727.7172,827
Jul 3, 20241,632.001,712.001,632.001,712.001,711.72100,140
Jul 2, 20241,650.001,668.001,602.001,630.001,629.7377,572
Jul 1, 20241,700.001,700.001,656.001,656.001,655.7334,175
Jun 28, 20241,660.001,698.001,649.871,650.001,649.73102,684
Jun 27, 20241,710.001,710.001,672.001,688.001,687.7268,207
Jun 26, 20241,664.001,686.001,664.001,680.001,679.7296,390
Jun 25, 20241,720.001,732.041,666.001,672.001,671.72236,263
Jun 24, 20241,680.001,744.001,680.001,728.001,727.71126,453
Jun 21, 20241,650.001,712.001,650.001,702.001,701.72190,253
Jun 20, 20241,650.001,676.001,650.001,666.001,665.7292,237
Jun 19, 20241,670.001,688.001,652.001,652.001,651.73230,741
Jun 18, 20241,678.001,722.001,674.001,674.001,673.72233,047
Jun 17, 20241,720.001,740.001,696.001,700.001,699.7257,826
Jun 14, 20241,784.001,784.001,710.001,710.001,709.72111,781
Jun 13, 20241,772.001,783.701,743.261,770.001,769.71100,120
Jun 12, 20241,816.001,816.001,747.021,780.001,779.7160,812
Jun 11, 20241,800.001,824.001,772.881,778.001,777.7160,793
Jun 10, 20241,788.001,824.001,788.001,806.001,805.7072,178
Jun 7, 20241,800.001,868.001,800.001,820.001,819.7035,110
Jun 6, 20241,870.001,870.001,811.761,824.001,823.7033,902
Jun 5, 20241,872.001,880.001,830.001,840.001,839.7047,104
Jun 4, 20241,868.001,882.001,828.001,832.001,831.7056,988
Jun 3, 20241,842.001,868.001,815.601,868.001,867.6952,775
May 31, 20241,780.001,814.001,780.001,802.001,801.70180,980
May 30, 20241,740.001,830.001,740.001,802.001,801.70168,456
May 29, 20241,822.001,822.001,750.001,754.001,753.71104,893
May 28, 20241,882.001,882.001,762.001,796.001,795.7089,596
May 24, 20241,816.001,852.001,816.001,846.001,845.69126,199
May 23, 20241,830.001,880.361,830.001,830.001,829.70272,121
May 22, 20241,896.001,896.001,834.001,868.001,867.6964,089
May 21, 20241,900.001,900.001,850.001,872.001,871.6972,566
May 20, 20241,814.001,894.001,814.001,880.001,879.6941,729
May 17, 20241,912.001,912.001,842.001,850.001,849.6932,346
May 16, 20241,898.001,916.001,856.001,880.001,879.6943,248
May 15, 20241,828.001,904.001,828.001,894.001,893.6994,532
May 14, 20241,830.001,890.001,830.001,860.001,859.69829,710
May 13, 20241,868.001,906.001,848.001,868.001,867.6957,446
May 10, 20241,852.001,908.001,852.001,898.001,897.6935,143
May 9, 20241,876.001,926.001,876.001,892.001,891.6974,427
May 8, 20241,814.001,890.001,814.001,880.001,879.6961,367
May 7, 20241,814.001,918.001,814.001,886.001,885.6952,865
May 3, 20241,776.001,874.001,776.001,868.001,867.6980,575
May 2, 20241,724.001,784.001,740.001,784.001,783.7195,900
May 1, 20241,752.001,818.001,736.001,736.001,735.7165,694
Apr 30, 20241,780.001,804.001,779.161,804.001,803.7092,610
Apr 29, 20241,770.001,796.001,722.001,782.001,781.7162,755
Apr 26, 20241,684.001,736.001,644.041,736.001,735.7139,996
Apr 25, 20241,702.001,758.001,694.001,704.001,703.72294,526
Apr 24, 20241,748.001,780.001,696.001,700.001,699.7292,920
Apr 23, 20241,688.001,762.001,688.001,750.001,749.71159,725
Apr 22, 20241,742.001,754.001,718.001,726.001,725.7185,499

Related Tickers

ONTl.XC
 
TRX.L Tissue Regenix Group plc
36.40
-0.27%
 
RGLS Regulus Therapeutics Inc.
2.3200
+15.42%
 
SXTP 60 Degrees Pharmaceuticals, Inc.
2.6700
-15.51%
 
BMEA Biomea Fusion, Inc.
1.9500
+13.37%
 
NTLA Intellia Therapeutics, Inc.
8.31
+4.92%
 
VRTX Vertex Pharmaceuticals Incorporated
490.47
+2.71%
 
CRSP CRISPR Therapeutics AG
39.23
+3.73%
 
VKTX Viking Therapeutics, Inc.
25.48
+7.42%
 
MRNA Moderna, Inc.
25.74
+2.43%