1. Share Prices

  2. Genuit Group PLC (GEN)

458.00p+5.50 (+1.22%)15 May 2024, 10:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Genuit Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 14, 2024463.50p463.50p451.50p452.50p136,769
May 13, 2024472.50p472.50p450.00p452.50p137,501
May 10, 2024466.50p467.00p456.00p461.00p189,093
May 9, 2024440.00p460.00p440.00p455.50p533,918
May 8, 2024435.50p441.50p434.00p441.50p867,537
May 7, 2024442.50p451.00p434.00p434.00p189,621
May 3, 2024441.00p442.00p434.00p440.00p747,373
May 2, 2024438.50p439.50p422.50p439.50p988,833
May 1, 2024431.00p442.50p436.00p438.00p152,389
Apr 30, 2024452.50p445.00p433.50p436.50p201,248
Apr 29, 2024440.50p444.00p426.50p444.00p336,462
Apr 26, 2024434.00p438.50p430.50p435.00p2,922,749
Apr 25, 2024421.50p434.00p421.50p432.00p822,011
Apr 24, 2024441.50p441.50p427.50p434.00p214,413
Apr 23, 2024424.00p431.58p421.00p430.00p543,869
Apr 22, 2024425.00p428.00p420.00p421.00p449,134
Apr 19, 2024431.00p431.00p419.82p420.00p132,329
Apr 18, 2024430.50p433.50p429.50p433.00p619,046
Apr 17, 2024431.00p434.50p428.00p429.50p258,815
Apr 16, 2024436.50p437.00p429.50p431.00p519,875
Apr 15, 2024439.50p446.00p436.00p442.50p440,928
Apr 12, 2024449.00p449.00p438.00p441.00p470,160
Apr 11, 2024430.00p443.00p430.00p439.50p215,461
Apr 10, 2024426.00p444.50p426.00p438.50p832,304
Apr 9, 2024436.50p438.00p432.50p435.00p693,547
Apr 8, 2024436.00p443.50p435.50p436.00p211,721
Apr 5, 2024429.50p439.50p429.50p437.00p206,067
Apr 4, 2024439.00p450.15p434.50p441.00p145,832
Apr 3, 2024440.50p444.00p434.00p440.50p455,574
Apr 2, 2024442.50p446.66p439.00p441.00p612,900
Mar 28, 2024430.00p443.38p430.00p441.00p338,863
Mar 27, 2024447.50p447.50p437.00p443.00p365,726
Mar 26, 2024433.50p437.50p432.50p437.50p257,254
Mar 25, 2024428.50p439.00p426.50p432.50p526,794
Mar 22, 2024437.50p440.50p430.50p431.00p735,016
Mar 21, 2024436.00p442.00p433.50p439.00p540,461
Mar 20, 2024424.50p436.50p424.50p436.50p348,124
Mar 19, 2024421.50p425.50p417.00p423.00p1,322,366
Mar 18, 2024415.00p420.50p415.00p419.00p244,866
Mar 15, 2024419.50p420.18p411.50p416.00p890,941
Mar 14, 2024386.50p421.00p386.50p413.00p884,174
Mar 13, 2024412.50p413.65p397.00p404.00p741,683
Mar 12, 2024404.50p412.50p398.50p410.50p193,580
Mar 11, 2024406.50p408.00p399.50p402.00p334,984
Mar 8, 2024403.00p406.00p402.00p406.00p245,155
Mar 7, 2024405.00p409.00p401.82p405.00p216,265
Mar 6, 2024399.00p413.00p399.00p411.50p556,995
Mar 5, 2024403.50p407.00p401.00p402.50p173,652
Mar 4, 2024404.00p408.00p401.00p405.00p181,714
Mar 1, 2024411.00p413.60p398.00p404.00p630,217
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC454.1421.92
Keller Group PLC1,322.9516.46
Britvic PLC1,018.4911.01
Experian PLC3,728.687.45
Vodafone Group PLC76.884.91
Imperial Brands PLC1,963.684.53

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC4,136.80-12.36
Tbc Bank Group PLC2,675.00-9.32
Ocado Group PLC350.50-5.22
Burberry Group PLC1,146.27-3.55
Compass Group PLC2,247.00-3.19
Bakkavor Group PLC122.00-3.17