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 |
| Aug 22, 2023 | £2,240.00 | £2,286.00 | £2,240.00 | £2,266.00 | 71 562 |
| Aug 21, 2023 | £2,236.00 | £2,278.00 | £2,220.00 | £2,244.00 | 104 082 |
| Aug 18, 2023 | £2,298.00 | £2,298.00 | £2,248.00 | £2,270.00 | 73 177 |
| Aug 17, 2023 | £2,284.00 | £2,318.00 | £2,274.00 | £2,298.00 | 216 307 |
| Aug 16, 2023 | £2,302.00 | £2,308.00 | £2,266.00 | £2,292.00 | 91 248 |
| Aug 15, 2023 | £2,282.00 | £2,338.00 | £2,282.00 | £2,300.00 | 53 309 |
| Aug 14, 2023 | £2,386.00 | £2,386.00 | £2,316.00 | £2,338.00 | 103 632 |
| Aug 11, 2023 | £2,386.00 | £2,412.00 | £2,334.00 | £2,352.00 | 132 144 |
| Aug 10, 2023 | £2,364.00 | £2,400.00 | £2,352.00 | £2,372.00 | 228 062 |
| Aug 09, 2023 | £2,460.00 | £2,460.00 | £2,324.00 | £2,344.00 | 151 493 |
| Aug 08, 2023 | £2,370.00 | £2,428.00 | £2,370.00 | £2,390.00 | 210 513 |
| Aug 07, 2023 | £2,370.00 | £2,422.00 | £2,354.00 | £2,384.00 | 84 656 |
| Aug 04, 2023 | £2,466.00 | £2,466.00 | £2,394.00 | £2,420.00 | 179 229 |
| Aug 03, 2023 | £2,386.00 | £2,464.00 | £2,386.00 | £2,434.00 | 66 475 |
| Aug 02, 2023 | £2,436.00 | £2,436.00 | £2,390.00 | £2,418.00 | 118 914 |
| Aug 01, 2023 | £2,436.00 | £2,463.60 | £2,428.00 | £2,440.00 | 146 416 |
| Jul 31, 2023 | £2,476.00 | £2,506.80 | £2,440.00 | £2,460.00 | 192 705 |
| Jul 28, 2023 | £2,462.00 | £2,500.00 | £2,460.00 | £2,468.00 | 233 554 |
| Jul 27, 2023 | £2,500.00 | £2,518.00 | £2,472.00 | £2,480.00 | 971 933 |
| Jul 26, 2023 | £2,496.00 | £2,496.00 | £2,448.00 | £2,480.00 | 230 128 |
| Jul 25, 2023 | £2,472.00 | £2,522.00 | £2,470.00 | £2,478.00 | 131 037 |
| Jul 24, 2023 | £2,499.30 | £2,544.00 | £2,490.00 | £2,506.00 | 41 919 |
| Jul 21, 2023 | £2,504.00 | £2,520.00 | £2,466.00 | £2,502.00 | 68 101 |
| Jul 20, 2023 | £2,508.00 | £2,524.00 | £2,480.00 | £2,500.00 | 35 917 |
| Jul 19, 2023 | £2,428.00 | £2,502.00 | £2,381.20 | £2,496.00 | 71 994 |
