livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Genus - (GNS) share price history


Genus share priceGNS share price tradesGNS Fundamentals watchlistADD to watchlist
Genus - (GNS) share price history
Date Open High Low Close Volume
15/07/2025 2,240.00 2,435.00 2,235.00 2,410.00 133,299
14/07/2025 2,250.00 2,250.00 2,215.00 2,235.00 79,364
11/07/2025 2,180.00 2,225.00 2,175.00 2,220.00 61,102
10/07/2025 2,210.00 2,240.00 2,150.40 2,195.00 56,792
09/07/2025 2,085.00 2,215.00 2,085.00 2,205.00 86,180
08/07/2025 2,125.00 2,150.51 2,105.00 2,130.00 54,646
07/07/2025 2,080.00 2,165.00 2,080.00 2,130.00 34,479
04/07/2025 2,160.00 2,162.00 2,120.00 2,125.00 45,339
03/07/2025 2,040.00 2,190.00 1,994.00 2,155.00 134,735
02/07/2025 2,015.00 2,015.00 1,984.00 1,998.00 76,966
01/07/2025 2,085.00 2,085.00 1,972.00 2,020.00 82,342
30/06/2025 2,005.00 2,050.00 2,005.00 2,045.00 66,875
27/06/2025 1,964.00 2,065.00 1,964.00 2,045.00 73,643
26/06/2025 1,940.00 1,976.00 1,924.00 1,966.00 171,145
25/06/2025 1,956.00 1,974.00 1,914.00 1,924.00 97,591
24/06/2025 2,000.00 2,000.00 1,954.00 1,956.00 76,245
23/06/2025 1,952.00 1,963.90 1,937.00 1,960.00 54,152
20/06/2025 1,940.00 1,972.00 1,940.00 1,960.00 208,009
19/06/2025 1,890.00 1,948.00 1,890.00 1,940.00 60,481
18/06/2025 1,950.00 1,950.00 1,912.00 1,930.00 36,915
17/06/2025 1,928.00 1,966.00 1,928.00 1,942.00 54,584
16/06/2025 1,954.00 1,996.00 1,950.00 1,968.00 27,023
13/06/2025 1,968.00 2,015.00 1,968.00 1,984.00 28,903
12/06/2025 2,005.00 2,020.00 1,939.86 2,020.00 84,344
11/06/2025 1,976.00 1,976.00 1,948.00 1,964.00 163,583
10/06/2025 2,025.00 2,025.00 1,966.00 1,976.00 53,904
09/06/2025 2,035.00 2,035.00 1,970.00 1,982.00 99,333
06/06/2025 2,000.00 2,000.00 1,968.00 1,990.00 70,587
05/06/2025 1,950.00 2,000.00 1,950.00 1,986.00 113,378
04/06/2025 1,920.00 2,010.00 1,920.00 1,988.00 90,757

Genus - (GNS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z