Genus (GNS) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
27/08/2025 2,700.00p 2,700.00p 2,620.00p 2,640.00p 100988
26/08/2025 2,685.00p 2,690.00p 2,650.00p 2,675.00p 167144
22/08/2025 2,665.00p 2,715.00p 2,665.00p 2,685.00p 97265
21/08/2025 2,670.00p 2,760.00p 2,650.00p 2,715.00p 100100
20/08/2025 2,630.00p 2,665.00p 2,625.00p 2,665.00p 58474
19/08/2025 2,625.00p 2,665.00p 2,605.00p 2,655.00p 198730
18/08/2025 2,590.00p 2,640.00p 2,590.00p 2,610.00p 75616
15/08/2025 2,580.00p 2,605.00p 2,560.00p 2,600.00p 117965
14/08/2025 2,520.00p 2,600.00p 2,515.00p 2,570.00p 93658
13/08/2025 2,500.00p 2,540.00p 2,480.00p 2,540.00p 127017
12/08/2025 2,480.00p 2,515.00p 2,470.00p 2,490.00p 53249
11/08/2025 2,450.00p 2,540.00p 2,450.00p 2,480.00p 28897
08/08/2025 2,500.00p 2,520.00p 2,470.00p 2,520.00p 86781
07/08/2025 2,450.00p 2,540.00p 2,450.00p 2,505.00p 295753
06/08/2025 2,515.00p 2,555.00p 2,475.00p 2,495.00p 131220
05/08/2025 2,520.00p 2,555.00p 2,490.00p 2,495.00p 177629
04/08/2025 2,480.00p 2,555.00p 2,475.00p 2,525.00p 264775
01/08/2025 2,445.00p 2,505.00p 2,445.00p 2,490.00p 49929
31/07/2025 2,490.00p 2,510.00p 2,455.00p 2,495.00p 124211
30/07/2025 2,550.00p 2,550.00p 2,479.99p 2,480.00p 32045
29/07/2025 2,465.00p 2,510.00p 2,460.00p 2,510.00p 94384
28/07/2025 2,480.00p 2,525.00p 2,465.00p 2,475.00p 96688
25/07/2025 2,445.00p 2,490.00p 2,435.00p 2,475.00p 681979
24/07/2025 2,440.00p 2,460.00p 2,420.00p 2,450.00p 221941
23/07/2025 2,420.00p 2,445.00p 2,400.00p 2,410.00p 247871
22/07/2025 2,480.00p 2,480.00p 2,394.18p 2,420.00p 73385
21/07/2025 2,400.00p 2,437.30p 2,390.00p 2,410.00p 50645
18/07/2025 2,440.00p 2,480.00p 2,400.00p 2,400.00p 80419
17/07/2025 2,375.00p 2,445.00p 2,375.00p 2,420.00p 293820
16/07/2025 2,410.00p 2,485.00p 2,385.00p 2,385.00p 359030
15/07/2025 2,240.00p 2,435.00p 2,235.00p 2,410.00p 144951
14/07/2025 2,250.00p 2,250.00p 2,215.00p 2,235.00p 91092
11/07/2025 2,180.00p 2,225.00p 2,150.00p 2,220.00p 120051
10/07/2025 2,210.00p 2,245.00p 2,150.00p 2,195.00p 61279
09/07/2025 2,085.00p 2,215.00p 2,085.00p 2,205.00p 634537
08/07/2025 2,125.00p 2,150.51p 2,105.00p 2,130.00p 60058
07/07/2025 2,080.00p 2,165.00p 2,080.00p 2,130.00p 41633
04/07/2025 2,160.00p 2,165.00p 2,110.00p 2,125.00p 74099
03/07/2025 2,040.00p 2,190.00p 1,988.00p 2,155.00p 155914
02/07/2025 2,015.00p 2,025.00p 1,984.00p 1,998.00p 97748
01/07/2025 2,085.00p 2,085.00p 1,972.00p 2,020.00p 125498
30/06/2025 2,005.00p 2,050.00p 2,005.00p 2,045.00p 212692
27/06/2025 1,964.00p 2,065.00p 1,964.00p 2,045.00p 78193
26/06/2025 1,940.00p 1,976.00p 1,924.00p 1,966.00p 178764
25/06/2025 1,956.00p 1,974.00p 1,914.00p 1,924.00p 102834
24/06/2025 2,000.00p 2,000.00p 1,954.00p 1,956.00p 198521
23/06/2025 1,952.00p 2,000.00p 1,937.00p 1,960.00p 55638
20/06/2025 1,940.00p 1,972.00p 1,940.00p 1,960.00p 231623
19/06/2025 1,890.00p 1,948.00p 1,890.00p 1,940.00p 68484
18/06/2025 1,950.00p 1,950.00p 1,912.00p 1,930.00p 242692
17/06/2025 1,928.00p 1,974.00p 1,928.00p 1,942.00p 286308
16/06/2025 1,954.00p 1,996.00p 1,950.00p 1,968.00p 27819
13/06/2025 1,968.00p 2,025.00p 1,968.00p 1,984.00p 46917
12/06/2025 2,005.00p 2,020.00p 1,939.86p 2,020.00p 946997
11/06/2025 1,976.00p 1,980.00p 1,948.00p 1,964.00p 513972
10/06/2025 2,025.00p 2,025.00p 1,966.00p 1,976.00p 117481
09/06/2025 2,035.00p 2,035.00p 1,962.00p 1,982.00p 154053
06/06/2025 2,000.00p 2,000.00p 1,968.00p 1,990.00p 80591
05/06/2025 1,950.00p 2,000.00p 1,950.00p 1,986.00p 124347
04/06/2025 1,920.00p 2,010.00p 1,920.00p 1,988.00p 144663
03/06/2025 1,954.00p 2,004.98p 1,954.00p 1,968.00p 71926
02/06/2025 2,015.00p 2,020.00p 1,960.00p 2,000.00p 130433
30/05/2025 2,035.00p 2,055.00p 2,015.00p 2,015.00p 83107
29/05/2025 2,045.00p 2,065.00p 2,020.00p 2,025.00p 69896
28/05/2025 2,055.00p 2,085.00p 2,025.00p 2,045.00p 51057
27/05/2025 2,045.00p 2,065.00p 2,030.00p 2,060.00p 42086
23/05/2025 2,005.00p 2,070.00p 1,991.00p 2,030.00p 214697
22/05/2025 2,065.00p 2,075.00p 1,996.00p 1,998.00p 63575
21/05/2025 2,035.00p 2,097.01p 2,035.00p 2,075.00p 58854
20/05/2025 2,070.00p 2,130.00p 2,070.00p 2,095.00p 144212
19/05/2025 2,095.00p 2,100.00p 2,035.00p 2,100.00p 42601
16/05/2025 2,105.00p 2,120.00p 2,070.00p 2,095.00p 281911
15/05/2025 2,085.00p 2,105.00p 2,060.00p 2,065.00p 424206
14/05/2025 2,055.00p 2,105.00p 2,015.00p 2,105.00p 186208
13/05/2025 2,075.00p 2,140.00p 2,040.00p 2,050.00p 295645
12/05/2025 2,125.00p 2,160.00p 2,105.00p 2,120.00p 177553
09/05/2025 2,105.00p 2,125.00p 2,080.00p 2,110.00p 106196
08/05/2025 2,010.00p 2,080.00p 1,994.00p 2,080.00p 99410
07/05/2025 2,035.00p 2,080.00p 1,980.00p 2,015.00p 115878
06/05/2025 2,010.00p 2,090.00p 1,995.40p 2,090.00p 123955
02/05/2025 2,035.00p 2,035.00p 1,960.00p 2,005.00p 101298
01/05/2025 1,830.00p 2,030.00p 1,804.00p 1,992.00p 368134
30/04/2025 1,734.00p 2,055.00p 1,722.00p 1,842.00p 1384704
29/04/2025 1,598.00p 1,626.00p 1,558.00p 1,586.00p 83840
28/04/2025 1,600.00p 1,638.00p 1,600.00p 1,604.00p 140628
25/04/2025 1,614.00p 1,634.00p 1,588.00p 1,600.00p 109136
24/04/2025 1,614.00p 1,624.00p 1,600.00p 1,604.00p 77831
23/04/2025 1,638.00p 1,646.00p 1,600.00p 1,614.00p 106423
22/04/2025 1,610.00p 1,636.00p 1,586.00p 1,606.00p 85485
17/04/2025 1,630.00p 1,646.00p 1,606.00p 1,618.00p 55721
16/04/2025 1,708.00p 1,722.00p 1,640.00p 1,642.00p 61801
15/04/2025 1,644.00p 1,728.00p 1,644.00p 1,718.00p 96734
14/04/2025 1,660.00p 1,662.00p 1,636.00p 1,654.00p 122395
11/04/2025 1,688.00p 1,697.32p 1,610.00p 1,610.00p 106473
10/04/2025 1,670.00p 1,736.00p 1,660.00p 1,690.00p 179733
09/04/2025 1,666.00p 1,678.50p 1,548.00p 1,548.00p 120140
08/04/2025 1,672.00p 1,758.00p 1,672.00p 1,706.00p 84804
07/04/2025 1,668.00p 1,798.00p 1,622.00p 1,686.00p 89874
04/04/2025 1,834.00p 1,850.00p 1,746.00p 1,752.00p 307274
03/04/2025 1,860.00p 1,882.00p 1,818.00p 1,846.00p 81776
02/04/2025 1,844.00p 1,862.00p 1,800.00p 1,862.00p 59561
01/04/2025 1,872.00p 1,890.00p 1,840.00p 1,854.00p 328626
31/03/2025 1,858.00p 1,872.00p 1,832.00p 1,864.00p 157464
28/03/2025 1,894.00p 1,908.00p 1,854.00p 1,884.00p 75578
27/03/2025 1,904.00p 1,956.00p 1,890.00p 1,896.00p 138931
26/03/2025 1,924.00p 1,966.00p 1,918.00p 1,950.00p 126273
25/03/2025 1,950.00p 1,970.00p 1,922.00p 1,944.00p 173450
24/03/2025 1,954.00p 1,968.00p 1,930.00p 1,944.00p 82610
21/03/2025 1,948.00p 1,982.00p 1,946.00p 1,958.00p 324099
20/03/2025 2,000.00p 2,050.00p 1,952.00p 1,960.00p 521091
19/03/2025 1,954.00p 2,020.00p 1,954.00p 2,005.00p 68204
18/03/2025 1,990.00p 2,006.34p 1,964.00p 2,005.00p 87691
17/03/2025 1,908.00p 1,994.00p 1,908.00p 1,992.00p 93658
14/03/2025 1,886.00p 1,956.00p 1,860.00p 1,950.00p 72026
13/03/2025 1,914.00p 1,934.36p 1,862.00p 1,880.00p 208162

*Close Price adjusted for both dividends and splits