XLON:GNS
Genus plc Stock Price (Quote)
£1,736.00
-68.00 (-3.77%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1,644.04 | £1,842.00 | Wednesday, 1st May 2024 GNS.L stock ended at £1,736.00. This is 3.77% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.72% from a day low at £1,736.00 to a day high of £1,818.00. |
| 90 days | £1,478.00 | £2,306.00 | |
| 52 weeks | £1,478.00 | £2,787.32 |
| Date | Open | High | Low | Close | Volume |
| Mar 25, 2024 | £1,785.00 | £1,835.00 | £1,766.00 | £1,766.00 | 103 853 |
| Mar 22, 2024 | £1,778.00 | £1,847.00 | £1,778.00 | £1,831.00 | 61 994 |
| Mar 21, 2024 | £1,716.00 | £1,829.00 | £1,716.00 | £1,829.00 | 117 376 |
| Mar 20, 2024 | £1,746.00 | £1,746.00 | £1,692.00 | £1,743.00 | 97 770 |
| Mar 19, 2024 | £1,789.00 | £1,789.00 | £1,708.50 | £1,715.00 | 72 435 |
| Mar 18, 2024 | £1,784.00 | £1,800.00 | £1,743.00 | £1,743.00 | 99 690 |
| Mar 15, 2024 | £1,813.00 | £1,813.00 | £1,758.00 | £1,795.00 | 133 193 |
| Mar 14, 2024 | £1,800.00 | £1,818.00 | £1,768.00 | £1,780.00 | 77 208 |
| Mar 13, 2024 | £1,794.88 | £1,808.14 | £1,783.00 | £1,797.00 | 105 027 |
| Mar 12, 2024 | £1,802.35 | £1,823.25 | £1,781.00 | £1,800.00 | 84 567 |
| Mar 11, 2024 | £1,805.00 | £1,816.00 | £1,797.00 | £1,811.00 | 46 717 |
| Mar 08, 2024 | £1,866.00 | £1,866.00 | £1,795.00 | £1,816.00 | 54 962 |
| Mar 07, 2024 | £1,814.00 | £1,814.00 | £1,814.00 | £1,814.00 | 0 |
| Mar 06, 2024 | £1,730.00 | £1,814.00 | £1,687.00 | £1,814.00 | 112 353 |
| Mar 05, 2024 | £1,622.00 | £1,712.00 | £1,622.00 | £1,686.00 | 289 717 |
| Mar 04, 2024 | £1,738.00 | £1,766.00 | £1,637.00 | £1,637.00 | 116 867 |
| Mar 01, 2024 | £1,796.00 | £1,796.00 | £1,737.00 | £1,740.00 | 87 564 |
| Feb 29, 2024 | £1,843.00 | £1,845.00 | £1,788.00 | £1,792.00 | 243 413 |
| Feb 28, 2024 | £1,945.00 | £1,945.00 | £1,830.00 | £1,830.00 | 149 658 |
| Feb 27, 2024 | £1,940.00 | £1,970.00 | £1,908.00 | £1,920.00 | 131 143 |
| Feb 26, 2024 | £1,938.00 | £1,972.00 | £1,928.00 | £1,928.00 | 83 893 |
| Feb 23, 2024 | £1,965.00 | £1,994.00 | £1,959.00 | £1,959.00 | 148 189 |
| Feb 22, 2024 | £1,944.00 | £2,034.00 | £1,895.00 | £1,966.00 | 218 695 |
| Feb 21, 2024 | £1,827.00 | £1,912.00 | £1,827.00 | £1,912.00 | 126 613 |
| Feb 20, 2024 | £1,800.00 | £1,853.00 | £1,790.00 | £1,850.00 | 137 174 |
