XLON:GNS
Genus plc Stock Price (Quote)
£1,804.00
+22.00 (+1.23%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1,644.04 | £1,842.00 | Tuesday, 30th Apr 2024 GNS.L stock ended at £1,804.00. This is 1.23% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.40% from a day low at £1,779.16 to a day high of £1,804.00. |
| 90 days | £1,478.00 | £2,306.00 | |
| 52 weeks | £1,478.00 | £2,787.32 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | £1,780.00 | £1,804.00 | £1,779.16 | £1,804.00 | 93 559 |
| Apr 29, 2024 | £1,770.00 | £1,796.00 | £1,722.00 | £1,782.00 | 64 181 |
| Apr 26, 2024 | £1,644.04 | £1,736.00 | £1,644.04 | £1,736.00 | 30 232 |
| Apr 25, 2024 | £1,702.00 | £1,758.00 | £1,694.00 | £1,704.00 | 298 519 |
| Apr 24, 2024 | £1,780.00 | £1,780.00 | £1,696.00 | £1,700.00 | 72 323 |
| Apr 23, 2024 | £1,688.00 | £1,762.00 | £1,688.00 | £1,750.00 | 181 834 |
| Apr 22, 2024 | £1,742.00 | £1,754.00 | £1,718.00 | £1,726.00 | 86 079 |
| Apr 19, 2024 | £1,736.00 | £1,750.00 | £1,714.00 | £1,718.00 | 42 156 |
| Apr 18, 2024 | £1,760.00 | £1,798.00 | £1,740.00 | £1,756.00 | 184 494 |
| Apr 17, 2024 | £1,732.80 | £1,760.00 | £1,712.62 | £1,752.00 | 63 382 |
| Apr 16, 2024 | £1,732.00 | £1,750.00 | £1,706.00 | £1,724.00 | 83 097 |
| Apr 15, 2024 | £1,758.00 | £1,796.00 | £1,758.00 | £1,762.00 | 37 061 |
| Apr 12, 2024 | £1,814.00 | £1,842.00 | £1,780.00 | £1,780.00 | 42 159 |
| Apr 11, 2024 | £1,739.76 | £1,820.00 | £1,739.76 | £1,792.00 | 86 543 |
| Apr 10, 2024 | £1,730.00 | £1,786.00 | £1,730.00 | £1,764.00 | 52 232 |
| Apr 09, 2024 | £1,730.00 | £1,780.00 | £1,730.00 | £1,740.00 | 60 922 |
| Apr 08, 2024 | £1,780.00 | £1,780.00 | £1,730.00 | £1,740.00 | 65 582 |
| Apr 05, 2024 | £1,732.00 | £1,756.00 | £1,714.00 | £1,744.00 | 76 933 |
| Apr 04, 2024 | £1,710.00 | £1,784.00 | £1,710.00 | £1,764.00 | 116 327 |
| Apr 03, 2024 | £1,722.40 | £1,766.00 | £1,714.00 | £1,752.00 | 80 827 |
| Apr 02, 2024 | £1,765.00 | £1,765.00 | £1,765.00 | £1,765.00 | 0 |
| Mar 28, 2024 | £1,823.00 | £1,823.00 | £1,765.00 | £1,765.00 | 74 304 |
| Mar 27, 2024 | £1,802.60 | £1,811.72 | £1,765.26 | £1,787.00 | 46 487 |
| Mar 26, 2024 | £1,779.00 | £1,819.00 | £1,744.00 | £1,817.00 | 74 493 |
| Mar 25, 2024 | £1,785.00 | £1,835.00 | £1,766.00 | £1,766.00 | 103 853 |
