Genus (GNS) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Genus

Date Open High Low Close* Volume
12/06/2026 2,206.00p 2,228.00p 2,180.00p 2,182.00p 73700
11/06/2026 2,068.00p 2,170.00p 2,068.00p 2,170.00p 104551
10/06/2026 2,074.00p 2,126.00p 2,042.00p 2,114.00p 295975
09/06/2026 2,184.00p 2,232.00p 2,072.00p 2,072.00p 148464
08/06/2026 2,280.00p 2,315.14p 2,222.00p 2,236.00p 56585
05/06/2026 2,212.00p 2,334.00p 2,212.00p 2,274.00p 61573
04/06/2026 2,230.00p 2,280.00p 2,214.00p 2,274.00p 151774
03/06/2026 2,210.00p 2,244.00p 2,196.00p 2,236.00p 65615
02/06/2026 2,298.00p 2,298.00p 2,214.00p 2,240.00p 475133
01/06/2026 2,318.00p 2,332.00p 2,220.00p 2,244.00p 79773
29/05/2026 2,384.00p 2,386.00p 2,328.00p 2,328.00p 166616
28/05/2026 2,386.00p 2,436.00p 2,340.00p 2,358.00p 106370
27/05/2026 2,472.00p 2,502.00p 2,405.85p 2,438.00p 246474
26/05/2026 2,468.00p 2,512.00p 2,446.00p 2,462.00p 79568
22/05/2026 2,462.00p 2,491.00p 2,452.00p 2,478.00p 139821
21/05/2026 2,426.00p 2,456.00p 2,392.00p 2,452.00p 74785
20/05/2026 2,366.00p 2,422.00p 2,316.00p 2,418.00p 173973
19/05/2026 2,418.00p 2,418.00p 2,306.00p 2,366.00p 65487
18/05/2026 2,334.00p 2,404.00p 2,330.00p 2,364.00p 82983
15/05/2026 2,318.00p 2,402.00p 2,318.00p 2,402.00p 117988
14/05/2026 2,310.00p 2,364.86p 2,300.00p 2,364.00p 304516
13/05/2026 2,270.00p 2,318.00p 2,206.00p 2,286.00p 113885
12/05/2026 2,280.00p 2,308.00p 2,254.00p 2,272.00p 174003
11/05/2026 2,364.00p 2,364.00p 2,286.00p 2,310.00p 159812
08/05/2026 2,328.00p 2,356.00p 2,310.00p 2,320.00p 105328
07/05/2026 2,388.00p 2,406.00p 2,334.00p 2,356.00p 85623
06/05/2026 2,386.00p 2,426.00p 2,332.00p 2,376.00p 372129
05/05/2026 2,400.00p 2,400.00p 2,312.00p 2,330.00p 333056
01/05/2026 2,398.00p 2,398.00p 2,304.00p 2,356.00p 115014
30/04/2026 2,328.00p 2,344.00p 2,244.00p 2,344.00p 263915
29/04/2026 2,310.00p 2,310.00p 2,266.00p 2,268.00p 1408913
28/04/2026 2,330.00p 2,384.00p 2,304.00p 2,304.00p 222316
27/04/2026 2,412.00p 2,432.00p 2,388.00p 2,398.00p 174064
24/04/2026 2,480.00p 2,512.00p 2,398.00p 2,408.00p 406341
23/04/2026 2,512.00p 2,562.00p 2,512.00p 2,530.00p 49750
22/04/2026 2,550.00p 2,584.00p 2,550.00p 2,562.00p 395550
21/04/2026 2,600.00p 2,630.00p 2,546.00p 2,568.00p 241414
20/04/2026 2,636.00p 2,638.00p 2,578.00p 2,588.00p 122669
17/04/2026 2,706.00p 2,706.00p 2,598.00p 2,644.00p 297801
16/04/2026 2,720.00p 2,720.00p 2,640.00p 2,646.00p 173324
15/04/2026 2,720.00p 2,720.00p 2,650.00p 2,664.00p 240094
14/04/2026 2,484.00p 2,710.00p 2,484.00p 2,688.00p 97258
13/04/2026 2,512.00p 2,584.00p 2,512.00p 2,554.00p 49277
10/04/2026 2,572.00p 2,632.00p 2,562.00p 2,576.00p 302468
09/04/2026 2,600.00p 2,634.00p 2,544.00p 2,562.00p 104852
08/04/2026 2,548.00p 2,650.00p 2,508.00p 2,624.00p 185855
07/04/2026 2,572.00p 2,583.45p 2,466.00p 2,474.00p 80801
02/04/2026 2,430.00p 2,565.00p 2,410.00p 2,540.00p 65533
01/04/2026 2,425.00p 2,485.00p 2,395.00p 2,450.00p 227683
31/03/2026 2,430.00p 2,440.00p 2,370.00p 2,370.00p 152074
30/03/2026 2,355.00p 2,430.00p 2,355.00p 2,410.00p 99850
27/03/2026 2,495.00p 2,500.00p 2,385.00p 2,430.00p 106945
26/03/2026 2,505.00p 2,520.00p 2,475.00p 2,490.00p 124123
25/03/2026 2,500.00p 2,555.00p 2,495.00p 2,525.00p 177362
24/03/2026 2,560.00p 2,571.86p 2,490.00p 2,490.00p 164220
23/03/2026 2,470.00p 2,605.00p 2,420.00p 2,535.00p 122868
20/03/2026 2,640.00p 2,640.00p 2,536.55p 2,555.00p 128360
19/03/2026 2,635.00p 2,635.00p 2,570.00p 2,575.00p 85222
18/03/2026 2,745.00p 2,745.00p 2,635.00p 2,665.00p 42622
17/03/2026 2,685.00p 2,710.00p 2,620.00p 2,675.00p 115023
16/03/2026 2,675.00p 2,715.00p 2,615.00p 2,635.00p 96738
13/03/2026 2,675.00p 2,695.00p 2,650.00p 2,670.00p 43686
12/03/2026 2,685.00p 2,715.00p 2,655.00p 2,695.00p 180064
11/03/2026 2,665.00p 2,735.00p 2,650.00p 2,685.00p 86523
10/03/2026 2,710.00p 2,750.00p 2,655.00p 2,740.00p 124654
09/03/2026 2,615.00p 2,670.00p 2,570.00p 2,645.00p 97681
06/03/2026 2,710.00p 2,715.36p 2,655.00p 2,670.00p 68828
05/03/2026 2,745.00p 2,760.00p 2,680.00p 2,680.00p 75070
04/03/2026 2,780.00p 2,795.00p 2,715.00p 2,740.00p 120456
03/03/2026 2,840.00p 2,855.00p 2,720.00p 2,800.00p 188882
02/03/2026 2,940.00p 2,940.00p 2,855.00p 2,880.00p 105118
27/02/2026 2,850.00p 2,970.00p 2,850.00p 2,915.00p 236280
26/02/2026 3,170.00p 3,176.75p 2,810.00p 2,840.00p 362492
25/02/2026 3,165.00p 3,215.00p 3,135.00p 3,170.00p 185552
24/02/2026 3,125.00p 3,220.00p 3,115.00p 3,155.00p 125077
23/02/2026 3,190.00p 3,190.00p 3,115.00p 3,135.00p 36571
20/02/2026 3,130.00p 3,180.00p 3,110.00p 3,135.00p 55909
19/02/2026 3,135.00p 3,190.00p 3,060.00p 3,120.00p 239422
18/02/2026 3,110.00p 3,140.00p 3,050.00p 3,130.00p 49988
17/02/2026 3,110.00p 3,110.00p 3,000.00p 3,075.00p 56843
16/02/2026 3,015.00p 3,070.00p 3,005.00p 3,025.00p 42755
13/02/2026 3,055.00p 3,130.00p 2,985.00p 3,030.00p 173138
12/02/2026 3,090.00p 3,125.00p 3,025.00p 3,045.00p 1110689
11/02/2026 3,190.00p 3,190.00p 3,005.00p 3,075.00p 109365
10/02/2026 3,095.00p 3,155.00p 3,050.00p 3,120.00p 123857
09/02/2026 3,060.00p 3,065.00p 3,010.00p 3,050.00p 85977
06/02/2026 2,965.00p 3,060.00p 2,965.00p 3,035.00p 66477
05/02/2026 3,010.00p 3,080.00p 3,000.00p 3,030.00p 315016
04/02/2026 3,050.00p 3,160.00p 3,025.00p 3,080.00p 155437
03/02/2026 3,040.00p 3,065.00p 2,965.00p 3,060.00p 170739
02/02/2026 3,170.00p 3,175.00p 2,965.00p 2,965.00p 434566
30/01/2026 3,025.00p 3,170.00p 3,025.00p 3,160.00p 415664
29/01/2026 3,020.00p 3,055.00p 2,990.00p 3,055.00p 191746
28/01/2026 2,955.00p 3,035.00p 2,950.00p 3,035.00p 234282
27/01/2026 2,900.00p 2,985.00p 2,870.00p 2,970.00p 354291
26/01/2026 2,845.00p 2,905.00p 2,805.00p 2,895.00p 420413
23/01/2026 2,865.00p 2,865.00p 2,760.00p 2,815.00p 52806
22/01/2026 2,830.00p 2,850.00p 2,775.00p 2,800.00p 73885
21/01/2026 2,780.00p 2,805.00p 2,698.19p 2,800.00p 59854
20/01/2026 2,795.00p 2,835.00p 2,740.00p 2,765.00p 54191
19/01/2026 2,800.00p 2,900.00p 2,795.00p 2,835.00p 123022
16/01/2026 3,020.00p 3,050.00p 2,745.00p 2,835.00p 330039
15/01/2026 2,585.00p 2,630.00p 2,552.70p 2,630.00p 164383
14/01/2026 2,520.00p 2,610.00p 2,490.00p 2,595.00p 359351
13/01/2026 2,560.00p 2,580.00p 2,505.00p 2,515.00p 62729
12/01/2026 2,495.00p 2,580.00p 2,495.00p 2,565.00p 1517214
09/01/2026 2,570.00p 2,585.00p 2,533.68p 2,540.00p 77837
08/01/2026 2,615.00p 2,635.00p 2,540.00p 2,565.00p 243062
07/01/2026 2,610.00p 2,655.00p 2,575.11p 2,635.00p 74550
06/01/2026 2,575.00p 2,575.00p 2,490.00p 2,575.00p 68728
05/01/2026 2,565.00p 2,590.00p 2,505.00p 2,525.00p 74201
02/01/2026 2,605.00p 2,625.00p 2,540.00p 2,545.00p 29341
31/12/2025 2,650.00p 2,650.00p 2,580.00p 2,595.00p 14545
30/12/2025 2,590.00p 2,620.00p 2,565.00p 2,615.00p 31772
29/12/2025 2,525.00p 2,605.00p 2,525.00p 2,590.00p 49735
24/12/2025 2,540.00p 2,580.00p 2,540.00p 2,555.00p 12829
23/12/2025 2,610.00p 2,610.00p 2,560.00p 2,570.00p 20337
22/12/2025 2,525.00p 2,570.21p 2,520.00p 2,570.00p 43172
19/12/2025 2,630.00p 2,630.00p 2,545.00p 2,550.00p 135495
18/12/2025 2,560.00p 2,600.00p 2,545.00p 2,600.00p 109017
17/12/2025 2,495.00p 2,580.00p 2,495.00p 2,545.00p 92026
16/12/2025 2,540.00p 2,555.00p 2,515.00p 2,535.00p 85951
15/12/2025 2,495.00p 2,575.00p 2,465.00p 2,550.00p 77200
12/12/2025 2,515.00p 2,565.00p 2,495.00p 2,495.00p 69378
11/12/2025 2,585.00p 2,600.00p 2,545.00p 2,560.00p 71144
10/12/2025 2,540.00p 2,610.00p 2,540.00p 2,575.00p 169890
09/12/2025 2,610.00p 2,630.00p 2,580.00p 2,585.00p 253462
08/12/2025 2,590.00p 2,620.00p 2,565.00p 2,620.00p 94667
05/12/2025 2,660.00p 2,666.73p 2,590.00p 2,590.00p 72895
04/12/2025 2,625.00p 2,665.00p 2,600.00p 2,650.00p 85253
03/12/2025 2,645.00p 2,645.00p 2,550.00p 2,590.00p 108069
02/12/2025 2,545.00p 2,615.00p 2,545.00p 2,610.00p 61531
01/12/2025 2,650.00p 2,650.00p 2,565.00p 2,610.00p 103966
28/11/2025 2,535.00p 2,630.00p 2,535.00p 2,630.00p 53370
27/11/2025 2,530.00p 2,600.00p 2,495.00p 2,595.00p 58460
26/11/2025 2,500.00p 2,530.00p 2,475.00p 2,505.00p 139824
25/11/2025 2,425.00p 2,465.00p 2,300.00p 2,455.00p 1621108
24/11/2025 2,485.00p 2,515.00p 2,420.00p 2,425.00p 171304
21/11/2025 2,490.00p 2,510.00p 2,440.00p 2,470.00p 300106
20/11/2025 2,585.00p 2,610.00p 2,515.00p 2,515.00p 113888
19/11/2025 2,385.00p 2,620.00p 2,380.00p 2,585.00p 178791
18/11/2025 2,375.00p 2,435.00p 2,370.00p 2,375.00p 97631
17/11/2025 2,480.00p 2,480.00p 2,397.50p 2,435.00p 66359
14/11/2025 2,415.00p 2,450.00p 2,358.50p 2,450.00p 273710
13/11/2025 2,390.00p 2,470.00p 2,380.00p 2,435.00p 71177
12/11/2025 2,370.00p 2,401.56p 2,345.00p 2,385.00p 33491
11/11/2025 2,380.00p 2,390.00p 2,340.00p 2,385.00p 50403
10/11/2025 2,315.00p 2,390.00p 2,315.00p 2,355.00p 29149
07/11/2025 2,395.00p 2,411.25p 2,350.00p 2,365.00p 43498
06/11/2025 2,435.00p 2,460.00p 2,365.00p 2,395.00p 135960
05/11/2025 2,415.00p 2,480.00p 2,415.00p 2,470.00p 71423
04/11/2025 2,550.00p 2,550.00p 2,460.00p 2,465.00p 44946
03/11/2025 2,485.00p 2,515.00p 2,443.79p 2,510.00p 77956
31/10/2025 2,440.00p 2,505.00p 2,440.00p 2,460.00p 67699
30/10/2025 2,585.00p 2,585.00p 2,480.00p 2,485.00p 46914
29/10/2025 2,500.00p 2,560.00p 2,480.00p 2,515.00p 62760
28/10/2025 2,570.00p 2,570.00p 2,480.00p 2,500.00p 40311
27/10/2025 2,470.00p 2,570.00p 2,470.00p 2,515.00p 51002
24/10/2025 2,535.00p 2,565.00p 2,470.00p 2,530.00p 306027
23/10/2025 2,640.00p 2,640.00p 2,540.00p 2,560.00p 485251
22/10/2025 2,600.00p 2,625.00p 2,575.00p 2,600.00p 52558
21/10/2025 2,640.00p 2,655.00p 2,580.00p 2,600.00p 62348
20/10/2025 2,725.00p 2,725.00p 2,628.75p 2,635.00p 55923
17/10/2025 2,660.00p 2,735.00p 2,635.00p 2,715.00p 140062
16/10/2025 2,665.00p 2,740.00p 2,655.00p 2,690.00p 70853
15/10/2025 2,595.00p 2,710.00p 2,595.00p 2,685.00p 90417
14/10/2025 2,600.00p 2,675.00p 2,600.00p 2,655.00p 122789
13/10/2025 2,535.00p 2,665.00p 2,530.00p 2,650.00p 193210
10/10/2025 2,625.00p 2,640.00p 2,540.00p 2,545.00p 231252
09/10/2025 2,545.00p 2,640.00p 2,520.00p 2,640.00p 166737
08/10/2025 2,510.00p 2,540.00p 2,485.00p 2,540.00p 46055
07/10/2025 2,450.00p 2,530.00p 2,450.00p 2,500.00p 88400
06/10/2025 2,580.00p 2,580.00p 2,490.00p 2,500.00p 57690
03/10/2025 2,525.00p 2,550.00p 2,494.00p 2,530.00p 139627
02/10/2025 2,495.00p 2,540.00p 2,470.00p 2,520.00p 623003
01/10/2025 2,300.00p 2,480.00p 2,300.00p 2,480.00p 291794
30/09/2025 2,355.00p 2,370.19p 2,305.00p 2,370.00p 118836
29/09/2025 2,245.00p 2,345.00p 2,245.00p 2,340.00p 188608
26/09/2025 2,375.00p 2,375.00p 2,275.00p 2,290.00p 143515
25/09/2025 2,330.00p 2,340.00p 2,290.00p 2,320.00p 277837
24/09/2025 2,375.00p 2,375.00p 2,330.00p 2,340.00p 197599
23/09/2025 2,405.00p 2,465.00p 2,365.00p 2,370.00p 86818
22/09/2025 2,495.00p 2,495.00p 2,425.00p 2,440.00p 70620
19/09/2025 2,480.00p 2,485.00p 2,430.00p 2,450.00p 504184
18/09/2025 2,515.00p 2,540.00p 2,455.00p 2,475.00p 485042
17/09/2025 2,500.00p 2,555.00p 2,485.00p 2,520.00p 120480
16/09/2025 2,605.00p 2,605.00p 2,515.00p 2,510.00p 134126
15/09/2025 2,605.00p 2,635.00p 2,510.00p 2,515.00p 101032
12/09/2025 2,755.00p 2,755.00p 2,615.00p 2,615.00p 70299
11/09/2025 2,710.00p 2,710.00p 2,685.00p 2,710.00p 104230
10/09/2025 2,710.00p 2,740.00p 2,655.00p 2,685.00p 75196
09/09/2025 2,625.00p 2,695.00p 2,615.00p 2,695.00p 108894
08/09/2025 2,750.00p 2,750.00p 2,665.00p 2,670.00p 80163
05/09/2025 2,710.00p 2,750.00p 2,640.00p 2,685.00p 80827
04/09/2025 3,100.00p 3,228.80p 2,583.98p 2,760.00p 347416
03/09/2025 2,520.00p 2,580.00p 2,470.00p 2,500.00p 248380
02/09/2025 2,650.00p 2,650.00p 2,485.00p 2,505.00p 155675
01/09/2025 2,620.00p 2,635.00p 2,585.00p 2,595.00p 44549
29/08/2025 2,620.00p 2,655.00p 2,605.00p 2,605.00p 88954
28/08/2025 2,645.00p 2,655.00p 2,610.00p 2,640.00p 94312

*Close Price adjusted for both dividends and splits