XLON:GNS
Genus plc Stock Price (Quote)
£1,756.00
+4.00 (+0.228%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1,692.00 | £1,847.00 | Thursday, 18th Apr 2024 GNS.L stock ended at £1,756.00. This is 0.228% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.33% from a day low at £1,740.00 to a day high of £1,798.00. |
| 90 days | £1,478.00 | £2,378.00 | |
| 52 weeks | £1,478.00 | £2,796.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | £1,760.00 | £1,798.00 | £1,740.00 | £1,756.00 | 184 494 |
| 2024-04-17 | £1,732.80 | £1,760.00 | £1,712.62 | £1,752.00 | 63 382 |
| 2024-04-16 | £1,732.00 | £1,750.00 | £1,706.00 | £1,724.00 | 83 097 |
| 2024-04-15 | £1,758.00 | £1,796.00 | £1,758.00 | £1,762.00 | 37 061 |
| 2024-04-12 | £1,814.00 | £1,842.00 | £1,780.00 | £1,780.00 | 42 159 |
| 2024-04-11 | £1,739.76 | £1,820.00 | £1,739.76 | £1,792.00 | 86 543 |
| 2024-04-10 | £1,730.00 | £1,786.00 | £1,730.00 | £1,764.00 | 52 232 |
| 2024-04-09 | £1,730.00 | £1,780.00 | £1,730.00 | £1,740.00 | 60 922 |
| 2024-04-08 | £1,780.00 | £1,780.00 | £1,730.00 | £1,740.00 | 65 582 |
| 2024-04-05 | £1,732.00 | £1,756.00 | £1,714.00 | £1,744.00 | 76 933 |
| 2024-04-04 | £1,710.00 | £1,784.00 | £1,710.00 | £1,764.00 | 116 327 |
| 2024-04-03 | £1,722.40 | £1,766.00 | £1,714.00 | £1,752.00 | 80 827 |
| 2024-04-02 | £1,765.00 | £1,765.00 | £1,765.00 | £1,765.00 | 0 |
| 2024-03-28 | £1,823.00 | £1,823.00 | £1,765.00 | £1,765.00 | 74 304 |
| 2024-03-27 | £1,802.60 | £1,811.72 | £1,765.26 | £1,787.00 | 46 487 |
| 2024-03-26 | £1,779.00 | £1,819.00 | £1,744.00 | £1,817.00 | 74 493 |
| 2024-03-25 | £1,785.00 | £1,835.00 | £1,766.00 | £1,766.00 | 103 853 |
| 2024-03-22 | £1,778.00 | £1,847.00 | £1,778.00 | £1,831.00 | 61 994 |
| 2024-03-21 | £1,716.00 | £1,829.00 | £1,716.00 | £1,829.00 | 117 376 |
| 2024-03-20 | £1,746.00 | £1,746.00 | £1,692.00 | £1,743.00 | 97 770 |
| 2024-03-19 | £1,789.00 | £1,789.00 | £1,708.50 | £1,715.00 | 72 435 |
| 2024-03-18 | £1,784.00 | £1,800.00 | £1,743.00 | £1,743.00 | 99 690 |
| 2024-03-15 | £1,813.00 | £1,813.00 | £1,758.00 | £1,795.00 | 133 193 |
| 2024-03-14 | £1,800.00 | £1,818.00 | £1,768.00 | £1,780.00 | 77 208 |
| 2024-03-13 | £1,794.88 | £1,808.14 | £1,783.00 | £1,797.00 | 105 027 |
