Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/11/2026 2,280.00p 2,300.00p 2,252.00p 2,280.00p 66986
12/11/2026 2,380.00p 2,388.00p 2,243.00p 2,294.00p 146739
11/11/2026 2,406.00p 2,406.00p 2,336.00p 2,390.00p 173309
10/11/2026 2,436.00p 2,436.00p 2,338.00p 2,338.00p 144738
09/11/2026 2,390.00p 2,424.00p 2,384.00p 2,410.00p 127174
06/11/2026 2,452.00p 2,452.00p 2,338.00p 2,392.00p 150622
05/11/2026 2,410.00p 2,451.29p 2,390.00p 2,390.00p 138481
04/11/2026 2,368.00p 2,422.00p 2,368.00p 2,390.00p 100612
03/11/2026 2,402.00p 2,416.00p 2,376.00p 2,384.00p 133431
02/11/2026 2,304.00p 2,420.00p 2,292.00p 2,420.00p 173808
30/10/2026 2,328.00p 2,328.00p 2,284.00p 2,304.00p 124562
29/10/2026 2,308.00p 2,314.00p 2,282.00p 2,286.00p 141125
28/10/2026 2,402.00p 2,402.00p 2,308.00p 2,310.00p 141392
27/10/2026 2,304.00p 2,354.00p 2,304.00p 2,340.00p 134745
26/10/2026 2,302.00p 2,334.00p 2,276.00p 2,322.00p 330479
23/10/2026 2,192.00p 2,294.00p 2,184.00p 2,294.00p 134256
22/10/2026 2,276.00p 2,276.00p 2,218.00p 2,240.00p 153764
21/10/2026 2,222.00p 2,302.00p 2,220.00p 2,244.00p 121920
20/10/2026 2,330.00p 2,330.00p 2,206.00p 2,224.00p 236448
19/10/2026 2,342.00p 2,342.00p 2,272.00p 2,278.00p 155566
16/10/2026 2,348.00p 2,378.00p 2,316.00p 2,316.00p 226511
15/10/2026 2,266.00p 2,375.66p 2,266.00p 2,360.00p 189168
14/10/2026 2,244.00p 2,351.00p 2,244.00p 2,324.00p 280032
13/10/2026 2,270.00p 2,318.00p 2,250.00p 2,288.00p 172537
12/10/2026 2,238.00p 2,296.00p 2,238.00p 2,272.00p 177654
09/10/2026 2,240.00p 2,338.00p 2,240.00p 2,280.00p 445776
08/10/2026 2,150.00p 2,226.00p 2,150.00p 2,222.00p 176276
07/10/2026 2,182.00p 2,208.00p 2,102.00p 2,208.00p 162964
06/10/2026 2,130.00p 2,158.00p 2,062.00p 2,114.00p 179077
05/10/2026 2,202.00p 2,202.00p 2,126.00p 2,126.00p 200838
02/10/2026 2,148.00p 2,174.00p 2,120.00p 2,144.00p 157671
01/10/2026 2,098.00p 2,196.00p 2,098.00p 2,150.00p 205748
30/09/2026 2,190.00p 2,212.00p 2,138.00p 2,142.00p 273076
29/09/2026 2,142.00p 2,186.00p 2,116.00p 2,186.00p 139143
28/09/2026 2,088.00p 2,136.00p 2,070.00p 2,132.00p 141271
25/09/2026 2,068.00p 2,114.00p 2,068.00p 2,092.00p 182076
24/09/2026 2,124.00p 2,124.00p 2,070.00p 2,074.00p 224677
23/09/2026 2,182.00p 2,182.00p 2,112.00p 2,112.00p 156793
22/09/2026 2,124.00p 2,150.00p 2,116.00p 2,132.00p 131607
21/09/2026 2,096.00p 2,146.00p 2,096.00p 2,120.00p 171910
18/09/2026 2,140.00p 2,164.00p 2,092.00p 2,092.00p 356413
17/09/2026 2,170.00p 2,209.08p 2,118.22p 2,134.00p 281064
16/09/2026 2,150.00p 2,192.00p 2,132.00p 2,150.00p 205827
15/09/2026 2,180.00p 2,194.00p 2,126.00p 2,150.00p 214581
14/09/2026 2,114.00p 2,182.00p 2,106.00p 2,134.00p 427307
11/09/2026 2,142.00p 2,220.00p 2,142.00p 2,162.00p 96600
10/09/2026 2,300.00p 2,362.00p 2,016.00p 2,160.00p 541322
09/09/2026 2,330.00p 2,330.00p 2,234.00p 2,234.00p 83911
08/09/2026 2,310.00p 2,330.00p 2,258.00p 2,290.00p 72350
07/09/2026 2,220.00p 2,330.00p 2,220.00p 2,278.00p 51246
04/09/2026 2,328.00p 2,352.00p 2,254.00p 2,264.00p 64577
03/09/2026 2,322.00p 2,354.00p 2,288.00p 2,328.00p 62947
02/09/2026 2,320.00p 2,334.00p 2,260.00p 2,290.00p 91223
01/09/2026 2,420.00p 2,420.00p 2,292.00p 2,320.00p 75788
28/08/2026 2,336.00p 2,370.00p 2,330.00p 2,348.00p 179843
27/08/2026 2,306.00p 2,356.00p 2,282.00p 2,332.00p 64370
26/08/2026 2,298.00p 2,326.00p 2,286.00p 2,300.00p 66260
25/08/2026 2,254.00p 2,308.00p 2,254.00p 2,298.00p 40856
24/08/2026 2,270.00p 2,296.00p 2,250.00p 2,288.00p 32307
21/08/2026 2,274.00p 2,312.00p 2,246.00p 2,282.00p 80895
20/08/2026 2,240.00p 2,324.00p 2,240.00p 2,298.00p 33759
19/08/2026 2,208.00p 2,314.00p 2,208.00p 2,302.00p 43590
18/08/2026 2,266.00p 2,298.00p 2,246.00p 2,274.00p 64459
14/08/2026 2,204.00p 2,270.00p 2,204.00p 2,256.00p 61970
13/08/2026 2,200.00p 2,302.00p 2,200.00p 2,254.00p 68766
12/08/2026 2,302.00p 2,372.00p 2,240.00p 2,256.00p 76548
11/08/2026 2,362.00p 2,362.00p 2,280.77p 2,296.00p 69601
10/08/2026 2,308.00p 2,344.00p 2,283.20p 2,318.00p 226666
07/08/2026 2,316.00p 2,334.00p 2,284.00p 2,304.00p 254578
06/08/2026 2,198.00p 2,344.00p 2,198.00p 2,302.00p 111659
05/08/2026 2,192.00p 2,302.00p 2,180.97p 2,260.00p 104777
04/08/2026 2,242.00p 2,266.00p 2,186.00p 2,204.00p 87878
03/08/2026 2,204.00p 2,228.00p 2,174.00p 2,210.00p 111154
31/07/2026 2,300.00p 2,300.00p 2,194.00p 2,194.00p 257110
30/07/2026 2,284.00p 2,284.00p 2,198.00p 2,244.00p 129531
29/07/2026 2,260.00p 2,260.00p 2,190.00p 2,226.00p 77805
28/07/2026 2,176.00p 2,232.00p 2,176.00p 2,218.00p 112548
27/07/2026 2,086.00p 2,240.00p 2,086.00p 2,220.00p 153179
24/07/2026 2,094.00p 2,172.00p 2,094.00p 2,136.00p 63960
23/07/2026 2,122.00p 2,186.00p 2,122.00p 2,156.00p 70387
22/07/2026 2,180.00p 2,180.00p 2,094.00p 2,180.00p 372202
21/07/2026 2,074.00p 2,146.00p 2,074.00p 2,120.00p 215549
20/07/2026 2,132.00p 2,180.00p 2,100.00p 2,132.00p 97424
17/07/2026 2,160.00p 2,200.00p 2,120.00p 2,130.00p 114031
16/07/2026 2,146.00p 2,194.00p 2,126.00p 2,174.00p 162836
15/07/2026 2,146.00p 2,166.00p 2,086.00p 2,166.00p 499965
14/07/2026 2,248.00p 2,332.05p 2,098.00p 2,110.00p 745558
13/07/2026 1,978.00p 2,042.00p 1,978.00p 2,034.00p 105735
10/07/2026 2,074.00p 2,088.00p 2,006.00p 2,020.00p 440949
09/07/2026 1,943.00p 2,072.00p 1,943.00p 2,072.00p 123782
08/07/2026 2,070.00p 2,073.30p 1,966.00p 1,966.00p 402400
07/07/2026 2,258.00p 2,288.00p 2,060.00p 2,060.00p 232328
06/07/2026 2,324.00p 2,324.00p 2,234.00p 2,248.00p 77747
03/07/2026 2,320.00p 2,330.00p 2,266.00p 2,290.00p 71984
02/07/2026 2,170.00p 2,322.00p 2,170.00p 2,312.00p 119670
01/07/2026 2,098.00p 2,242.00p 2,098.00p 2,242.00p 469248
30/06/2026 2,084.00p 2,174.00p 2,084.00p 2,148.00p 256247
29/06/2026 2,170.00p 2,182.00p 2,114.00p 2,126.00p 296578
26/06/2026 2,130.00p 2,163.34p 2,092.00p 2,158.00p 50574
25/06/2026 2,164.00p 2,190.00p 2,120.00p 2,132.00p 127958
24/06/2026 2,126.00p 2,186.00p 2,084.00p 2,170.00p 372631
23/06/2026 2,140.00p 2,190.00p 2,079.98p 2,110.00p 79834
22/06/2026 2,202.00p 2,220.00p 2,164.00p 2,170.00p 149653
19/06/2026 2,240.00p 2,240.00p 2,162.00p 2,206.00p 370084
18/06/2026 2,202.00p 2,202.00p 2,164.00p 2,174.00p 84593
17/06/2026 2,230.00p 2,238.00p 2,154.00p 2,198.00p 347523
16/06/2026 2,152.00p 2,224.00p 2,152.00p 2,216.00p 982851
15/06/2026 2,162.00p 2,242.56p 2,162.00p 2,178.00p 163719
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

*Close Price adjusted for both dividends and splits