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 |
| Jul 18, 2023 | £2,300.00 | £2,414.00 | £2,300.00 | £2,390.00 | 128 684 |
| Jul 17, 2023 | £2,386.00 | £2,412.00 | £2,342.00 | £2,344.00 | 50 200 |
| Jul 14, 2023 | £2,360.00 | £2,412.00 | £2,344.01 | £2,386.00 | 53 906 |
| Jul 13, 2023 | £2,458.00 | £2,458.00 | £2,370.00 | £2,370.00 | 41 184 |
| Jul 12, 2023 | £2,330.00 | £2,404.00 | £2,296.00 | £2,382.00 | 35 929 |
| Jul 11, 2023 | £2,264.00 | £2,326.00 | £2,264.00 | £2,318.00 | 55 298 |
| Jul 10, 2023 | £2,212.00 | £2,212.00 | £2,212.00 | £2,212.00 | 0 |
| Jul 07, 2023 | £2,212.00 | £2,212.00 | £2,212.00 | £2,212.00 | 0 |
| Jul 06, 2023 | £2,206.04 | £2,244.00 | £2,198.00 | £2,212.00 | 63 831 |
| Jul 05, 2023 | £2,222.00 | £2,254.00 | £2,204.00 | £2,226.00 | 55 468 |
| Jul 04, 2023 | £2,192.00 | £2,246.00 | £2,180.00 | £2,244.00 | 781 186 |
| Jul 03, 2023 | £2,166.00 | £2,166.00 | £2,166.00 | £2,166.00 | 0 |
| Jun 30, 2023 | £2,156.00 | £2,192.00 | £2,148.00 | £2,166.00 | 145 229 |
| Jun 29, 2023 | £2,170.10 | £2,172.00 | £2,118.60 | £2,156.00 | 43 976 |
| Jun 28, 2023 | £2,140.80 | £2,190.00 | £2,116.00 | £2,170.00 | 704 626 |
| Jun 27, 2023 | £2,188.00 | £2,188.00 | £2,132.00 | £2,132.00 | 46 750 |
| Jun 26, 2023 | £2,240.00 | £2,256.00 | £2,177.57 | £2,182.00 | 85 822 |
| Jun 23, 2023 | £2,292.24 | £2,292.24 | £2,240.00 | £2,240.00 | 71 351 |
| Jun 22, 2023 | £2,268.00 | £2,294.00 | £2,250.00 | £2,278.00 | 84 949 |
| Jun 21, 2023 | £2,320.00 | £2,352.00 | £2,278.00 | £2,282.00 | 157 105 |
| Jun 20, 2023 | £2,442.00 | £2,442.00 | £2,346.00 | £2,356.00 | 66 432 |
| Jun 19, 2023 | £2,496.00 | £2,500.00 | £2,452.00 | £2,452.00 | 216 863 |
| Jun 16, 2023 | £2,458.00 | £2,500.00 | £2,458.00 | £2,488.00 | 375 980 |
| Jun 15, 2023 | £2,468.00 | £2,490.00 | £2,428.00 | £2,448.00 | 114 616 |
| Jun 14, 2023 | £2,504.00 | £2,504.00 | £2,440.00 | £2,450.00 | 119 199 |
