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 |
| Jan 15, 2024 | £2,222.00 | £2,222.00 | £2,136.00 | £2,170.00 | 44 916 |
| Jan 12, 2024 | £2,160.00 | £2,182.00 | £2,130.00 | £2,162.00 | 40 763 |
| Jan 11, 2024 | £2,194.00 | £2,194.00 | £2,098.00 | £2,116.00 | 66 252 |
| Jan 10, 2024 | £2,170.00 | £2,176.55 | £2,140.00 | £2,162.00 | 26 936 |
| Jan 09, 2024 | £2,176.00 | £2,200.00 | £2,128.00 | £2,164.00 | 51 834 |
| Jan 08, 2024 | £2,138.00 | £2,144.00 | £2,078.00 | £2,138.00 | 32 644 |
| Jan 05, 2024 | £2,114.00 | £2,154.00 | £2,114.00 | £2,136.00 | 28 811 |
| Jan 04, 2024 | £2,136.00 | £2,152.00 | £2,120.00 | £2,146.00 | 25 559 |
| Jan 03, 2024 | £2,198.00 | £2,198.00 | £2,124.00 | £2,124.00 | 67 004 |
| Jan 02, 2024 | £2,122.00 | £2,176.74 | £2,122.00 | £2,166.00 | 30 148 |
| Dec 29, 2023 | £2,152.00 | £2,186.00 | £2,144.00 | £2,170.00 | 28 057 |
| Dec 28, 2023 | £2,172.00 | £2,172.00 | £2,172.00 | £2,172.00 | 0 |
| Dec 27, 2023 | £2,162.00 | £2,222.00 | £2,142.00 | £2,206.00 | 44 156 |
| Dec 22, 2023 | £2,184.00 | £2,212.00 | £2,172.00 | £2,172.00 | 22 936 |
| Dec 21, 2023 | £2,170.00 | £2,170.00 | £2,170.00 | £2,170.00 | 0 |
| Dec 20, 2023 | £2,144.00 | £2,184.00 | £2,122.00 | £2,170.00 | 52 186 |
| Dec 19, 2023 | £2,058.00 | £2,126.00 | £2,058.00 | £2,118.00 | 101 947 |
| Dec 18, 2023 | £2,047.09 | £2,082.00 | £2,034.00 | £2,048.00 | 47 801 |
| Dec 15, 2023 | £2,014.00 | £2,092.00 | £2,014.00 | £2,044.00 | 458 931 |
| Dec 14, 2023 | £1,998.00 | £2,077.53 | £1,983.00 | £2,040.00 | 113 923 |
| Dec 13, 2023 | £1,981.00 | £2,008.00 | £1,935.00 | £1,960.00 | 94 031 |
| Dec 12, 2023 | £2,000.00 | £2,016.00 | £1,981.00 | £2,000.00 | 97 224 |
| Dec 11, 2023 | £2,008.00 | £2,023.89 | £1,954.68 | £1,979.00 | 80 331 |
| Dec 08, 2023 | £2,026.00 | £2,066.00 | £2,026.00 | £2,032.00 | 101 904 |
| Dec 07, 2023 | £2,020.00 | £2,058.00 | £2,002.00 | £2,048.00 | 111 872 |
