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 |
| Sep 27, 2023 | £2,076.00 | £2,076.00 | £2,010.00 | £2,036.00 | 99 056 |
| Sep 26, 2023 | £2,034.00 | £2,040.00 | £2,003.00 | £2,026.00 | 59 060 |
| Sep 25, 2023 | £2,094.00 | £2,094.00 | £2,010.00 | £2,016.00 | 71 749 |
| Sep 22, 2023 | £2,084.00 | £2,106.00 | £2,072.00 | £2,074.00 | 114 328 |
| Sep 21, 2023 | £2,150.00 | £2,150.00 | £2,084.00 | £2,084.00 | 127 666 |
| Sep 20, 2023 | £2,078.00 | £2,136.00 | £2,078.00 | £2,120.00 | 153 776 |
| Sep 19, 2023 | £2,102.00 | £2,112.00 | £2,088.00 | £2,092.00 | 78 467 |
| Sep 18, 2023 | £2,180.00 | £2,180.00 | £2,102.00 | £2,104.00 | 54 406 |
| Sep 15, 2023 | £2,160.00 | £2,196.80 | £2,148.00 | £2,152.00 | 159 502 |
| Sep 14, 2023 | £2,200.00 | £2,200.00 | £2,118.00 | £2,176.00 | 145 282 |
| Sep 13, 2023 | £2,170.00 | £2,189.20 | £2,138.00 | £2,180.00 | 79 226 |
| Sep 12, 2023 | £2,128.00 | £2,162.00 | £2,102.00 | £2,162.00 | 448 418 |
| Sep 11, 2023 | £2,114.40 | £2,158.00 | £2,111.20 | £2,120.00 | 390 963 |
| Sep 08, 2023 | £2,058.00 | £2,146.00 | £2,054.00 | £2,108.00 | 507 402 |
| Sep 07, 2023 | £2,234.00 | £2,234.00 | £2,234.00 | £2,234.00 | 0 |
| Sep 06, 2023 | £2,228.00 | £2,258.00 | £2,204.00 | £2,234.00 | 48 776 |
| Sep 05, 2023 | £2,299.60 | £2,306.00 | £2,268.00 | £2,268.00 | 62 077 |
| Sep 04, 2023 | £2,362.00 | £2,362.00 | £2,270.00 | £2,302.00 | 25 319 |
| Sep 01, 2023 | £2,354.00 | £2,354.00 | £2,296.00 | £2,300.00 | 31 837 |
| Aug 31, 2023 | £2,332.00 | £2,350.00 | £2,322.00 | £2,328.00 | 131 581 |
| Aug 30, 2023 | £2,298.00 | £2,298.00 | £2,298.00 | £2,298.00 | 0 |
| Aug 29, 2023 | £2,342.00 | £2,366.00 | £2,310.00 | £2,316.00 | 55 135 |
| Aug 25, 2023 | £2,310.00 | £2,322.00 | £2,282.00 | £2,298.00 | 63 021 |
| Aug 24, 2023 | £2,336.00 | £2,346.00 | £2,298.00 | £2,298.00 | 63 241 |
| Aug 23, 2023 | £2,304.00 | £2,304.00 | £2,266.00 | £2,286.00 | 204 159 |
