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 |
| Feb 19, 2024 | £1,762.00 | £1,836.00 | £1,746.77 | £1,824.00 | 117 237 |
| Feb 16, 2024 | £1,768.00 | £1,810.00 | £1,706.77 | £1,786.00 | 201 567 |
| Feb 15, 2024 | £1,821.00 | £1,822.59 | £1,478.00 | £1,780.00 | 648 499 |
| Feb 14, 2024 | £2,086.00 | £2,144.00 | £2,086.00 | £2,124.00 | 33 468 |
| Feb 13, 2024 | £2,186.00 | £2,190.00 | £2,093.78 | £2,120.00 | 45 531 |
| Feb 12, 2024 | £2,150.00 | £2,216.00 | £2,150.00 | £2,200.00 | 100 769 |
| Feb 09, 2024 | £2,186.40 | £2,217.00 | £2,162.00 | £2,162.00 | 90 082 |
| Feb 08, 2024 | £2,166.00 | £2,290.97 | £2,150.00 | £2,186.00 | 101 315 |
| Feb 07, 2024 | £2,134.00 | £2,154.00 | £2,098.00 | £2,154.00 | 71 582 |
| Feb 06, 2024 | £2,193.76 | £2,222.00 | £2,142.00 | £2,142.00 | 348 711 |
| Feb 05, 2024 | £2,232.00 | £2,263.96 | £2,192.00 | £2,192.00 | 23 927 |
| Feb 02, 2024 | £2,224.00 | £2,258.00 | £2,210.00 | £2,218.00 | 36 902 |
| Feb 01, 2024 | £2,292.00 | £2,306.00 | £2,222.00 | £2,224.00 | 79 158 |
| Jan 31, 2024 | £2,290.00 | £2,304.00 | £2,265.00 | £2,294.00 | 91 817 |
| Jan 30, 2024 | £2,268.00 | £2,280.00 | £2,258.00 | £2,276.00 | 22 768 |
| Jan 29, 2024 | £2,320.00 | £2,332.00 | £2,270.00 | £2,290.00 | 124 925 |
| Jan 26, 2024 | £2,338.00 | £2,378.00 | £2,336.00 | £2,342.00 | 108 931 |
| Jan 25, 2024 | £2,322.00 | £2,356.00 | £2,298.00 | £2,354.00 | 114 686 |
| Jan 24, 2024 | £2,264.00 | £2,344.00 | £2,264.00 | £2,340.00 | 103 177 |
| Jan 23, 2024 | £2,214.00 | £2,284.00 | £2,214.00 | £2,244.00 | 54 811 |
| Jan 22, 2024 | £2,178.00 | £2,262.00 | £2,178.00 | £2,234.00 | 72 050 |
| Jan 19, 2024 | £2,200.00 | £2,244.00 | £2,200.00 | £2,228.00 | 47 796 |
| Jan 18, 2024 | £2,192.00 | £2,220.00 | £2,190.00 | £2,208.00 | 41 017 |
| Jan 17, 2024 | £2,230.00 | £2,234.00 | £2,164.00 | £2,192.00 | 176 818 |
| Jan 16, 2024 | £2,202.00 | £2,248.00 | £2,134.00 | £2,234.00 | 148 551 |
