The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
LSE, GNS: Genus PLC
04 Sep 2025
LAST:
2,760
CHANGE:
260.00
OPEN:
3,100
HIGH:
3,229
ASK:
0
VOLUME:
553.7K
CHG(%):
10.40
PREV:
2,500
LOW:
2,584
BID:
1,420
CHART
Period:
End of Day
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
04 Sep 25
3,100
3,229
2,584
2,760
553.7K
03 Sep 25
2,520
2,580
2,455
2,500
248.4K
02 Sep 25
2,650
2,650
2,485
2,505
155.7K
01 Sep 25
2,620
2,635
2,585
2,595
44.5K
29 Aug 25
2,620
2,655
2,600
2,605
107.9K
28 Aug 25
2,645
2,655
2,610
2,640
94.3K
27 Aug 25
2,700
2,700
2,620
2,640
101K
26 Aug 25
2,685
2,690
2,650
2,675
167.1K
25 Aug 25
2,665
2,715
2,665
2,685
97.3K
22 Aug 25
2,665
2,715
2,665
2,690
97.3K
COMPANY PROFILE
Name:
Genus PLC
About:
Genus plc operates as an animal genetics company in North America, Latin America, the United Kingdom, rest of Europe, the Middle East, Russia, Africa, and Asia. The company operates through three segments: Genus PIC, Genus ABS, and Genus Research and Development. It sells breeding pigs and semen to breed pigs with various characteristics for pork production under the PIC brand. The company also sells bull semen and embryos to breed calves with various characteristics for milk and beef production under the ABS, Genus, and Bovec brands. Further, it offers technical services to farmers. The company was incorporated in 1994 and is based in Basingstoke, the United Kingdom.
Sector:
Healthcare
Industry:
Biotechnology
Address:
Matrix House, Basingstoke, United Kingdom, RG21 4DZ
Website:
https://www.genusplc.com
ISIN:
GB0002074580
LEI:
54930022EOITNKSIGH56
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jul 06, 2000
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
TECHNICAL INDICATORS
MA5:
2,593.00
MA10:
2,629.50
MA20:
2,606.50
MA50:
2,437.66
MA100:
2,192.29
MA200:
1,970.40
STO9:
35.68
STO14:
35.68
RSI14:
64.17
MTM14:
150.00
ROC14:
0.06
ATR:
117.77
Week High:
3,228.80
Week Low:
2,455.00
Month High:
3,228.80
Month Low:
2,450.00
Year High:
3,228.80
Year Low:
1,424.00
RECENT DIVIDENDS
Date
Amount
06 Mar 2025
$0.10
07 Nov 2024
$0.22
29 Feb 2024
$0.10
09 Nov 2023
$0.22
02 Mar 2023
$0.10
17 Nov 2022
$0.22
03 Mar 2022
$0.10
18 Nov 2021
$0.22
04 Mar 2021
$0.10
19 Nov 2020
$0.20